Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.48 | 28.80 | 27.84 | 27.89 | 79,546 | -0.51(-1.80%) |
May 27, 2016 | 27.55 | 28.40 | 28.40 | 28.40 | 81,900 | +1.00(+3.65%) |
May 26, 2016 | 27.23 | 27.56 | 27.04 | 27.40 | 49,620 | +0.14(+0.51%) |
May 25, 2016 | 27.36 | 27.81 | 27.22 | 27.26 | 74,468 | -0.03(-0.11%) |
May 24, 2016 | 27.02 | 27.42 | 26.99 | 27.29 | 122,794 | +0.53(+1.98%) |
May 23, 2016 | 26.95 | 27.01 | 26.63 | 26.76 | 98,285 | -0.10(-0.37%) |
May 20, 2016 | 26.64 | 26.97 | 26.55 | 26.86 | 72,833 | +0.37(+1.40%) |
May 19, 2016 | 26.87 | 26.91 | 26.09 | 26.49 | 82,019 | -0.51(-1.89%) |
May 18, 2016 | 25.98 | 27.00 | 25.89 | 27.00 | 111,774 | +0.94(+3.61%) |
May 17, 2016 | 26.44 | 26.68 | 25.92 | 26.06 | 110,705 | -0.47(-1.77%) |
May 16, 2016 | 26.16 | 26.87 | 26.07 | 26.53 | 94,381 | +0.39(+1.49%) |
May 13, 2016 | 25.94 | 26.58 | 25.76 | 26.14 | 95,564 | +0.16(+0.62%) |
May 12, 2016 | 26.30 | 26.70 | 25.70 | 25.98 | 119,730 | -0.28(-1.07%) |
May 11, 2016 | 26.86 | 27.09 | 26.25 | 26.26 | 47,324 | -0.57(-2.12%) |
May 10, 2016 | 26.26 | 26.95 | 26.05 | 26.83 | 71,755 | +0.58(+2.21%) |
May 09, 2016 | 25.81 | 26.46 | 25.23 | 26.25 | 136,556 | -0.53(-1.98%) |
May 06, 2016 | 26.37 | 26.83 | 26.26 | 26.78 | 110,292 | +0.32(+1.21%) |
May 05, 2016 | 27.27 | 27.40 | 26.30 | 26.46 | 94,181 | -0.40(-1.49%) |
May 04, 2016 | 26.65 | 27.06 | 26.25 | 26.86 | 136,350 | -0.09(-0.33%) |
May 03, 2016 | 26.65 | 27.05 | 26.27 | 26.95 | 67,732 | +0.00(+0.00%) |
May 02, 2016 | 27.26 | 27.53 | 26.88 | 26.95 | 100,191 | -0.35(-1.28%) |
Apr 29, 2016 | 27.36 | 27.71 | 27.17 | 27.30 | 96,583 | -0.18(-0.66%) |
Apr 28, 2016 | 27.47 | 28.21 | 27.16 | 27.48 | 159,682 | -0.18(-0.65%) |
Apr 27, 2016 | 27.78 | 27.99 | 27.35 | 27.66 | 84,723 | -0.31(-1.11%) |
Apr 26, 2016 | 27.85 | 28.23 | 27.74 | 27.97 | 62,580 | +0.12(+0.43%) |
Apr 25, 2016 | 28.62 | 28.72 | 27.55 | 27.85 | 76,136 | -0.79(-2.76%) |
Apr 22, 2016 | 27.93 | 28.87 | 27.93 | 28.64 | 83,043 | +0.68(+2.43%) |
Apr 21, 2016 | 28.06 | 28.50 | 27.77 | 27.96 | 79,701 | -0.04(-0.14%) |
Apr 20, 2016 | 27.27 | 28.24 | 27.27 | 28.00 | 120,021 | +0.66(+2.41%) |
Apr 19, 2016 | 27.07 | 27.59 | 26.80 | 27.34 | 103,052 | +0.27(+1.00%) |
Apr 18, 2016 | 26.53 | 27.26 | 25.98 | 27.07 | 69,494 | +0.36(+1.35%) |
Apr 15, 2016 | 26.93 | 27.07 | 26.71 | 26.71 | 29,048 | -0.32(-1.18%) |
Apr 14, 2016 | 26.72 | 27.19 | 26.54 | 27.03 | 43,577 | +0.30(+1.12%) |
Apr 13, 2016 | 26.55 | 27.00 | 26.47 | 26.73 | 82,247 | +0.33(+1.25%) |
Apr 12, 2016 | 25.70 | 26.57 | 25.57 | 26.40 | 122,966 | +0.69(+2.68%) |
Apr 11, 2016 | 25.49 | 26.26 | 25.49 | 25.71 | 103,012 | +0.27(+1.06%) |
Apr 08, 2016 | 25.40 | 25.53 | 24.91 | 25.44 | 80,590 | +0.27(+1.07%) |
Apr 07, 2016 | 25.60 | 25.60 | 25.00 | 25.17 | 171,488 | -0.61(-2.37%) |
Apr 06, 2016 | 26.54 | 26.75 | 25.57 | 25.78 | 154,053 | -0.68(-2.57%) |
Apr 05, 2016 | 26.47 | 26.72 | 26.35 | 26.46 | 95,900 | -0.35(-1.31%) |
Apr 04, 2016 | 26.76 | 27.27 | 26.50 | 26.81 | 143,388 | +0.02(+0.07%) |
Apr 01, 2016 | 26.41 | 26.86 | 26.17 | 26.79 | 81,321 | +0.06(+0.22%) |
Mar 31, 2016 | 27.31 | 27.61 | 26.66 | 26.73 | 65,720 | -0.57(-2.09%) |
Mar 30, 2016 | 27.28 | 27.50 | 26.70 | 27.30 | 79,896 | +0.09(+0.33%) |
Mar 29, 2016 | 26.64 | 27.36 | 26.38 | 27.21 | 78,551 | +0.42(+1.57%) |
Mar 28, 2016 | 26.69 | 27.16 | 26.47 | 26.79 | 72,154 | +0.27(+1.02%) |
Mar 24, 2016 | 25.87 | 26.52 | 26.52 | 26.52 | 95,800 | +0.49(+1.88%) |
Mar 23, 2016 | 26.54 | 26.54 | 26.03 | 26.03 | 107,564 | -0.52(-1.96%) |
Mar 22, 2016 | 27.05 | 27.17 | 26.45 | 26.55 | 138,918 | -0.66(-2.43%) |
Mar 21, 2016 | 27.90 | 27.99 | 27.17 | 27.21 | 85,983 | -0.49(-1.77%) |
Mar 18, 2016 | 27.52 | 27.92 | 27.26 | 27.70 | 163,478 | +0.32(+1.17%) |
Mar 17, 2016 | 26.32 | 27.47 | 26.21 | 27.38 | 69,336 | +0.91(+3.44%) |
Mar 16, 2016 | 26.26 | 26.75 | 26.15 | 26.47 | 89,969 | +0.17(+0.65%) |
Mar 15, 2016 | 26.41 | 26.66 | 26.21 | 26.30 | 63,675 | -0.20(-0.75%) |
Mar 14, 2016 | 26.76 | 26.88 | 26.48 | 26.50 | 67,992 | -0.44(-1.63%) |
Mar 11, 2016 | 27.12 | 27.13 | 26.60 | 26.94 | 92,203 | +0.22(+0.82%) |
Mar 10, 2016 | 27.49 | 27.49 | 26.33 | 26.72 | 51,524 | -0.49(-1.80%) |
Mar 09, 2016 | 26.44 | 27.46 | 26.15 | 27.21 | 291,481 | +0.79(+2.99%) |
Mar 08, 2016 | 27.42 | 27.66 | 26.38 | 26.42 | 149,620 | -1.26(-4.55%) |
Mar 07, 2016 | 27.41 | 27.70 | 27.11 | 27.68 | 76,540 | +0.27(+0.99%) |
Mar 04, 2016 | 26.47 | 27.40 | 26.47 | 27.41 | 145,274 | +0.82(+3.08%) |
Mar 03, 2016 | 26.37 | 27.09 | 26.36 | 26.59 | 70,959 | +0.16(+0.61%) |
Mar 02, 2016 | 26.62 | 26.95 | 26.30 | 26.43 | 79,102 | -0.26(-0.97%) |