Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.24 | 27.70 | 27.24 | 27.61 | 108,591 | +0.38(+1.40%) |
May 27, 2016 | 27.30 | 27.23 | 27.23 | 27.23 | 56,806 | -0.13(-0.47%) |
May 26, 2016 | 27.52 | 27.67 | 27.18 | 27.36 | 92,486 | -0.20(-0.72%) |
May 25, 2016 | 27.61 | 27.82 | 27.31 | 27.55 | 103,919 | +0.06(+0.20%) |
May 24, 2016 | 27.28 | 27.66 | 27.28 | 27.50 | 77,931 | +0.32(+1.17%) |
May 23, 2016 | 27.06 | 27.68 | 27.01 | 27.18 | 218,123 | +0.08(+0.29%) |
May 20, 2016 | 26.71 | 27.30 | 26.71 | 27.10 | 67,731 | +0.41(+1.52%) |
May 19, 2016 | 26.58 | 26.92 | 26.19 | 26.70 | 91,276 | +0.05(+0.18%) |
May 18, 2016 | 26.81 | 27.08 | 26.50 | 26.65 | 87,616 | -0.20(-0.74%) |
May 17, 2016 | 26.42 | 27.03 | 26.42 | 26.85 | 155,627 | +0.25(+0.96%) |
May 16, 2016 | 26.20 | 26.70 | 26.16 | 26.59 | 113,618 | +0.56(+2.14%) |
May 13, 2016 | 26.38 | 26.78 | 26.02 | 26.03 | 105,637 | -0.51(-1.92%) |
May 12, 2016 | 26.95 | 27.12 | 26.52 | 26.54 | 88,584 | -0.34(-1.27%) |
May 11, 2016 | 27.14 | 27.63 | 26.83 | 26.89 | 104,764 | -0.40(-1.46%) |
May 10, 2016 | 26.86 | 27.36 | 26.84 | 27.28 | 115,113 | +0.47(+1.75%) |
May 09, 2016 | 26.87 | 27.16 | 26.74 | 26.81 | 102,331 | -0.18(-0.65%) |
May 06, 2016 | 26.79 | 27.12 | 26.68 | 26.99 | 133,254 | +0.07(+0.27%) |
May 05, 2016 | 27.00 | 27.54 | 26.91 | 26.92 | 120,061 | -0.06(-0.21%) |
May 04, 2016 | 27.15 | 27.33 | 26.80 | 26.97 | 135,358 | -0.20(-0.73%) |
May 03, 2016 | 27.36 | 27.57 | 27.10 | 27.17 | 128,308 | -0.28(-1.01%) |
May 02, 2016 | 27.34 | 27.62 | 27.01 | 27.45 | 94,439 | +0.25(+0.94%) |
Apr 29, 2016 | 27.30 | 27.47 | 26.95 | 27.20 | 84,400 | -0.21(-0.76%) |
Apr 28, 2016 | 27.28 | 27.85 | 27.19 | 27.40 | 100,386 | -0.02(-0.06%) |
Apr 27, 2016 | 27.09 | 27.52 | 27.00 | 27.42 | 103,934 | +0.27(+1.00%) |
Apr 26, 2016 | 26.73 | 27.20 | 26.50 | 27.15 | 90,019 | +0.60(+2.25%) |
Apr 25, 2016 | 26.77 | 26.80 | 26.31 | 26.55 | 149,910 | -0.30(-1.13%) |
Apr 22, 2016 | 26.64 | 27.05 | 26.54 | 26.85 | 212,978 | +0.21(+0.78%) |
Apr 21, 2016 | 26.84 | 26.97 | 26.48 | 26.65 | 94,488 | -0.29(-1.06%) |
Apr 20, 2016 | 27.68 | 27.68 | 26.84 | 26.93 | 112,215 | -0.80(-2.90%) |
Apr 19, 2016 | 27.48 | 27.94 | 27.48 | 27.74 | 199,765 | +0.25(+0.93%) |
Apr 18, 2016 | 26.64 | 27.50 | 26.46 | 27.48 | 133,767 | +0.80(+3.01%) |
Apr 15, 2016 | 25.12 | 26.73 | 24.36 | 26.68 | 276,199 | -0.51(-1.87%) |
Apr 14, 2016 | 26.98 | 27.44 | 26.95 | 27.19 | 90,587 | +0.25(+0.95%) |
Apr 13, 2016 | 26.84 | 27.04 | 26.68 | 26.93 | 104,588 | +0.17(+0.62%) |
Apr 12, 2016 | 26.04 | 27.00 | 25.86 | 26.77 | 76,991 | +0.82(+3.16%) |
Apr 11, 2016 | 26.69 | 26.88 | 25.92 | 25.95 | 143,872 | -0.53(-1.98%) |
Apr 08, 2016 | 26.88 | 26.92 | 26.43 | 26.47 | 123,691 | -0.13(-0.48%) |
Apr 07, 2016 | 26.96 | 27.08 | 26.49 | 26.60 | 144,997 | -0.59(-2.17%) |
Apr 06, 2016 | 27.12 | 27.57 | 26.66 | 27.19 | 183,135 | +0.24(+0.89%) |
Apr 05, 2016 | 26.96 | 27.34 | 26.89 | 26.95 | 131,255 | -0.15(-0.56%) |
Apr 04, 2016 | 27.90 | 27.90 | 27.01 | 27.10 | 199,759 | -0.80(-2.88%) |
Apr 01, 2016 | 27.80 | 27.94 | 27.61 | 27.90 | 126,597 | -0.07(-0.26%) |
Mar 31, 2016 | 27.71 | 28.17 | 27.35 | 27.98 | 144,792 | +0.31(+1.12%) |
Mar 30, 2016 | 27.76 | 27.76 | 27.41 | 27.67 | 129,120 | -0.03(-0.11%) |
Mar 29, 2016 | 26.97 | 27.75 | 26.95 | 27.70 | 117,122 | +0.72(+2.65%) |
Mar 28, 2016 | 27.16 | 27.28 | 26.86 | 26.98 | 98,110 | -0.18(-0.64%) |
Mar 24, 2016 | 26.97 | 27.16 | 27.16 | 27.16 | 90,739 | -0.04(-0.15%) |
Mar 23, 2016 | 27.42 | 27.69 | 26.97 | 27.20 | 150,283 | -0.21(-0.76%) |
Mar 22, 2016 | 27.27 | 27.77 | 27.27 | 27.40 | 95,966 | -0.03(-0.12%) |
Mar 21, 2016 | 27.69 | 27.82 | 27.27 | 27.44 | 142,272 | -0.29(-1.06%) |
Mar 18, 2016 | 26.85 | 27.85 | 26.85 | 27.73 | 166,434 | +1.03(+3.87%) |
Mar 17, 2016 | 26.17 | 26.83 | 26.06 | 26.70 | 191,452 | +0.60(+2.32%) |
Mar 16, 2016 | 26.06 | 26.46 | 25.93 | 26.09 | 130,941 | +0.05(+0.18%) |
Mar 15, 2016 | 26.19 | 26.39 | 25.92 | 26.04 | 64,834 | -0.39(-1.48%) |
Mar 14, 2016 | 26.38 | 26.62 | 26.07 | 26.43 | 66,037 | +0.10(+0.39%) |
Mar 11, 2016 | 25.26 | 26.34 | 25.12 | 26.33 | 172,126 | +1.16(+4.62%) |
Mar 10, 2016 | 25.72 | 25.88 | 24.97 | 25.17 | 70,724 | -0.53(-2.07%) |
Mar 09, 2016 | 25.66 | 25.89 | 25.39 | 25.70 | 134,020 | +0.21(+0.84%) |
Mar 08, 2016 | 26.19 | 26.20 | 25.45 | 25.49 | 150,986 | -0.82(-3.12%) |
Mar 07, 2016 | 26.19 | 26.49 | 26.11 | 26.31 | 108,867 | +0.04(+0.15%) |
Mar 04, 2016 | 26.39 | 26.49 | 25.45 | 26.27 | 127,339 | +0.00(+0.00%) |
Mar 03, 2016 | 25.95 | 26.46 | 25.95 | 26.27 | 135,738 | +0.25(+0.95%) |
Mar 02, 2016 | 26.03 | 26.16 | 25.69 | 26.02 | 124,256 | -0.01(-0.03%) |