Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.09 | 28.64 | 27.93 | 28.32 | 137,052 | +0.21(+0.76%) |
May 27, 2016 | 27.95 | 28.11 | 28.11 | 28.11 | 121,113 | +0.16(+0.58%) |
May 26, 2016 | 28.13 | 28.28 | 27.81 | 27.95 | 176,619 | -0.18(-0.63%) |
May 25, 2016 | 28.01 | 28.32 | 27.77 | 28.12 | 234,831 | +0.24(+0.87%) |
May 24, 2016 | 26.79 | 28.08 | 26.55 | 27.88 | 209,851 | +1.48(+5.60%) |
May 23, 2016 | 26.51 | 26.57 | 25.88 | 26.40 | 212,941 | -0.09(-0.33%) |
May 20, 2016 | 25.58 | 26.56 | 25.19 | 26.49 | 250,967 | +0.95(+3.72%) |
May 19, 2016 | 25.82 | 26.06 | 25.24 | 25.54 | 140,229 | -0.40(-1.56%) |
May 18, 2016 | 25.12 | 26.27 | 25.03 | 25.95 | 221,389 | +0.77(+3.07%) |
May 17, 2016 | 26.02 | 26.29 | 25.01 | 25.17 | 249,133 | -0.86(-3.31%) |
May 16, 2016 | 25.81 | 26.57 | 25.77 | 26.04 | 129,824 | +0.20(+0.77%) |
May 13, 2016 | 25.95 | 26.25 | 25.76 | 25.84 | 149,368 | -0.17(-0.65%) |
May 12, 2016 | 25.74 | 26.13 | 25.65 | 26.01 | 156,164 | +0.38(+1.49%) |
May 11, 2016 | 26.13 | 26.20 | 25.59 | 25.62 | 272,150 | -0.47(-1.80%) |
May 10, 2016 | 25.48 | 26.15 | 25.38 | 26.09 | 175,655 | +0.68(+2.69%) |
May 09, 2016 | 25.85 | 25.93 | 24.84 | 25.41 | 162,670 | -0.55(-2.13%) |
May 06, 2016 | 24.80 | 26.20 | 24.53 | 25.96 | 317,162 | +1.16(+4.69%) |
May 05, 2016 | 24.28 | 26.33 | 23.94 | 24.80 | 508,345 | +0.57(+2.34%) |
May 04, 2016 | 25.75 | 25.98 | 22.45 | 24.23 | 755,788 | -2.52(-9.43%) |
May 03, 2016 | 27.26 | 27.72 | 26.60 | 26.76 | 131,913 | -0.88(-3.17%) |
May 02, 2016 | 27.26 | 27.65 | 26.85 | 27.63 | 114,957 | +0.45(+1.65%) |
Apr 29, 2016 | 27.64 | 28.69 | 27.15 | 27.18 | 196,330 | -0.60(-2.17%) |
Apr 28, 2016 | 26.98 | 28.34 | 26.98 | 27.79 | 150,266 | +0.52(+1.92%) |
Apr 27, 2016 | 27.10 | 27.36 | 26.90 | 27.26 | 180,024 | +0.06(+0.22%) |
Apr 26, 2016 | 26.44 | 27.31 | 26.35 | 27.21 | 272,429 | +0.79(+2.98%) |
Apr 25, 2016 | 27.10 | 27.29 | 26.29 | 26.42 | 169,416 | -0.85(-3.13%) |
Apr 22, 2016 | 26.73 | 27.35 | 26.73 | 27.27 | 224,428 | +0.48(+1.78%) |
Apr 21, 2016 | 27.09 | 27.51 | 26.70 | 26.79 | 340,522 | -0.21(-0.79%) |
Apr 20, 2016 | 28.15 | 28.15 | 26.49 | 27.01 | 260,312 | -1.48(-5.19%) |
Apr 19, 2016 | 28.68 | 28.88 | 28.34 | 28.49 | 96,616 | -0.05(-0.18%) |
Apr 18, 2016 | 28.17 | 28.73 | 28.08 | 28.54 | 119,315 | +0.18(+0.62%) |
Apr 15, 2016 | 28.62 | 29.46 | 28.10 | 28.36 | 180,414 | -0.38(-1.31%) |
Apr 14, 2016 | 28.96 | 29.03 | 28.52 | 28.74 | 161,834 | -0.13(-0.46%) |
Apr 13, 2016 | 27.93 | 29.01 | 27.93 | 28.87 | 244,860 | +1.07(+3.86%) |
Apr 12, 2016 | 27.54 | 28.12 | 27.43 | 27.79 | 184,613 | +0.33(+1.21%) |
Apr 11, 2016 | 27.65 | 27.96 | 27.06 | 27.46 | 170,857 | +0.01(+0.03%) |
Apr 08, 2016 | 27.97 | 28.68 | 27.40 | 27.46 | 165,973 | -0.22(-0.80%) |
Apr 07, 2016 | 27.82 | 28.60 | 27.62 | 27.68 | 198,219 | -0.37(-1.31%) |
Apr 06, 2016 | 27.54 | 28.27 | 27.21 | 28.04 | 143,270 | +0.54(+1.98%) |
Apr 05, 2016 | 27.27 | 28.05 | 27.27 | 27.50 | 143,002 | -0.31(-1.11%) |
Apr 04, 2016 | 28.08 | 28.40 | 27.68 | 27.81 | 167,173 | -0.26(-0.92%) |
Apr 01, 2016 | 27.74 | 28.18 | 27.07 | 28.07 | 157,222 | +0.00(+0.00%) |
Mar 31, 2016 | 27.91 | 28.45 | 27.55 | 28.07 | 151,797 | +0.07(+0.26%) |
Mar 30, 2016 | 27.84 | 28.17 | 27.39 | 27.99 | 170,044 | +0.29(+1.04%) |
Mar 29, 2016 | 26.15 | 27.75 | 25.76 | 27.71 | 135,522 | +1.41(+5.37%) |
Mar 28, 2016 | 27.01 | 27.01 | 26.09 | 26.29 | 107,678 | -0.54(-2.03%) |
Mar 24, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 125,599 | +0.04(+0.14%) |
Mar 23, 2016 | 27.43 | 27.87 | 26.74 | 26.80 | 156,575 | -0.79(-2.88%) |
Mar 22, 2016 | 27.96 | 27.96 | 27.12 | 27.60 | 156,643 | -0.29(-1.06%) |
Mar 21, 2016 | 28.15 | 28.45 | 27.78 | 27.89 | 197,526 | -0.29(-1.04%) |
Mar 18, 2016 | 28.18 | 28.69 | 27.63 | 28.18 | 512,343 | +0.23(+0.82%) |
Mar 17, 2016 | 26.96 | 28.21 | 26.62 | 27.96 | 231,797 | +0.98(+3.63%) |
Mar 16, 2016 | 25.93 | 27.20 | 25.38 | 26.98 | 216,410 | +0.98(+3.76%) |
Mar 15, 2016 | 26.51 | 26.68 | 25.74 | 26.00 | 370,365 | -0.61(-2.29%) |
Mar 14, 2016 | 27.37 | 27.48 | 26.23 | 26.61 | 251,605 | -0.96(-3.47%) |
Mar 11, 2016 | 25.97 | 27.58 | 25.91 | 27.57 | 328,273 | +1.76(+6.81%) |
Mar 10, 2016 | 26.29 | 26.29 | 25.68 | 25.81 | 269,697 | -0.32(-1.21%) |
Mar 09, 2016 | 26.79 | 26.79 | 25.69 | 26.12 | 366,252 | -0.65(-2.42%) |
Mar 08, 2016 | 27.18 | 27.34 | 25.75 | 26.77 | 480,668 | -0.72(-2.62%) |
Mar 07, 2016 | 26.51 | 27.62 | 26.12 | 27.49 | 408,097 | +0.79(+2.98%) |
Mar 04, 2016 | 26.27 | 27.16 | 26.19 | 26.70 | 281,210 | +0.52(+1.97%) |
Mar 03, 2016 | 25.25 | 26.59 | 25.13 | 26.18 | 396,048 | +1.02(+4.06%) |
Mar 02, 2016 | 24.44 | 25.31 | 23.76 | 25.16 | 397,626 | +1.07(+4.46%) |