Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.42 | 27.52 | 27.24 | 27.31 | 485,225 | -0.06(-0.23%) |
May 27, 2016 | 27.24 | 27.38 | 27.38 | 27.38 | 384,131 | +0.19(+0.69%) |
May 26, 2016 | 26.94 | 27.24 | 26.94 | 27.19 | 342,693 | +0.23(+0.84%) |
May 25, 2016 | 27.07 | 27.30 | 26.84 | 26.96 | 415,237 | -0.23(-0.86%) |
May 24, 2016 | 26.84 | 27.23 | 26.78 | 27.20 | 451,162 | +0.44(+1.63%) |
May 23, 2016 | 26.93 | 27.05 | 26.75 | 26.76 | 421,102 | -0.24(-0.89%) |
May 20, 2016 | 26.79 | 27.00 | 26.58 | 27.00 | 776,797 | +0.24(+0.90%) |
May 19, 2016 | 26.51 | 26.79 | 26.35 | 26.76 | 596,325 | +0.10(+0.38%) |
May 18, 2016 | 26.81 | 27.32 | 26.55 | 26.66 | 656,663 | -0.35(-1.29%) |
May 17, 2016 | 28.28 | 28.41 | 26.86 | 27.01 | 869,192 | -1.38(-4.85%) |
May 16, 2016 | 28.40 | 28.46 | 28.14 | 28.39 | 607,471 | -0.04(-0.14%) |
May 13, 2016 | 28.24 | 28.56 | 27.97 | 28.43 | 532,337 | +0.22(+0.77%) |
May 12, 2016 | 28.18 | 28.39 | 27.92 | 28.21 | 631,378 | -0.08(-0.28%) |
May 11, 2016 | 28.48 | 28.59 | 27.97 | 28.29 | 380,894 | -0.17(-0.60%) |
May 10, 2016 | 28.43 | 28.53 | 28.25 | 28.46 | 389,281 | +0.08(+0.27%) |
May 09, 2016 | 28.15 | 28.46 | 27.96 | 28.38 | 658,815 | +0.19(+0.69%) |
May 06, 2016 | 28.19 | 28.29 | 27.88 | 28.18 | 535,449 | -0.13(-0.47%) |
May 05, 2016 | 28.66 | 28.88 | 28.29 | 28.32 | 956,007 | -0.39(-1.35%) |
May 04, 2016 | 28.08 | 28.79 | 28.04 | 28.71 | 707,952 | +0.66(+2.36%) |
May 03, 2016 | 28.01 | 28.44 | 27.79 | 28.04 | 617,758 | -0.05(-0.17%) |
May 02, 2016 | 27.77 | 28.31 | 27.75 | 28.09 | 608,288 | +0.37(+1.32%) |
Apr 29, 2016 | 27.49 | 27.82 | 27.27 | 27.73 | 4,171,596 | +0.22(+0.79%) |
Apr 28, 2016 | 27.46 | 27.70 | 27.27 | 27.51 | 551,948 | -0.04(-0.14%) |
Apr 27, 2016 | 27.49 | 27.73 | 27.14 | 27.55 | 515,224 | +0.09(+0.31%) |
Apr 26, 2016 | 27.56 | 27.71 | 27.33 | 27.46 | 665,242 | -0.08(-0.28%) |
Apr 25, 2016 | 27.25 | 27.64 | 27.16 | 27.54 | 883,293 | +0.21(+0.77%) |
Apr 22, 2016 | 27.04 | 27.56 | 27.04 | 27.33 | 903,168 | +0.30(+1.12%) |
Apr 21, 2016 | 27.87 | 27.89 | 26.85 | 27.03 | 748,969 | -0.92(-3.31%) |
Apr 20, 2016 | 28.56 | 28.66 | 27.94 | 27.95 | 605,855 | -0.58(-2.04%) |
Apr 19, 2016 | 28.25 | 28.58 | 28.15 | 28.53 | 609,320 | +0.22(+0.77%) |
Apr 18, 2016 | 28.18 | 28.35 | 28.08 | 28.32 | 363,991 | +0.13(+0.47%) |
Apr 15, 2016 | 27.82 | 28.29 | 27.82 | 28.18 | 496,368 | +0.34(+1.23%) |
Apr 14, 2016 | 27.94 | 28.03 | 27.79 | 27.84 | 529,018 | -0.19(-0.69%) |
Apr 13, 2016 | 27.91 | 28.04 | 27.51 | 28.04 | 547,195 | +0.26(+0.92%) |
Apr 12, 2016 | 27.73 | 27.88 | 27.65 | 27.78 | 625,904 | +0.03(+0.11%) |
Apr 11, 2016 | 27.90 | 27.96 | 27.56 | 27.75 | 509,808 | -0.02(-0.08%) |
Apr 08, 2016 | 27.73 | 28.01 | 27.64 | 27.77 | 350,321 | +0.12(+0.42%) |
Apr 07, 2016 | 27.66 | 27.77 | 27.52 | 27.66 | 462,805 | -0.04(-0.14%) |
Apr 06, 2016 | 27.52 | 27.77 | 27.39 | 27.70 | 620,513 | +0.14(+0.51%) |
Apr 05, 2016 | 28.22 | 28.39 | 27.44 | 27.56 | 700,863 | -0.66(-2.34%) |
Apr 04, 2016 | 28.50 | 28.66 | 28.18 | 28.22 | 653,569 | -0.25(-0.87%) |
Apr 01, 2016 | 28.23 | 28.59 | 28.11 | 28.46 | 867,782 | +0.16(+0.55%) |
Mar 31, 2016 | 27.94 | 28.47 | 27.63 | 28.31 | 1,218,659 | +0.06(+0.22%) |
Mar 30, 2016 | 28.60 | 28.60 | 28.22 | 28.25 | 601,724 | -0.36(-1.25%) |
Mar 29, 2016 | 28.02 | 28.64 | 27.86 | 28.60 | 974,807 | +0.56(+2.00%) |
Mar 28, 2016 | 27.78 | 28.18 | 27.59 | 28.04 | 606,026 | +0.19(+0.67%) |
Mar 24, 2016 | 27.50 | 27.86 | 27.86 | 27.86 | 659,650 | +0.26(+0.96%) |
Mar 23, 2016 | 27.30 | 27.80 | 27.15 | 27.59 | 715,710 | +0.37(+1.34%) |
Mar 22, 2016 | 27.27 | 27.52 | 27.14 | 27.23 | 554,767 | -0.14(-0.51%) |
Mar 21, 2016 | 26.97 | 27.39 | 26.75 | 27.37 | 729,474 | +0.27(+1.00%) |
Mar 18, 2016 | 27.59 | 27.60 | 27.05 | 27.10 | 1,480,123 | -0.40(-1.44%) |
Mar 17, 2016 | 27.16 | 27.51 | 26.91 | 27.49 | 772,224 | +0.30(+1.11%) |
Mar 16, 2016 | 26.72 | 27.24 | 26.37 | 27.19 | 933,550 | +0.36(+1.33%) |
Mar 15, 2016 | 26.71 | 27.04 | 26.68 | 26.83 | 718,094 | -0.02(-0.06%) |
Mar 14, 2016 | 26.89 | 27.20 | 26.51 | 26.85 | 553,893 | -0.12(-0.46%) |
Mar 11, 2016 | 27.02 | 27.09 | 26.79 | 26.97 | 728,478 | +0.21(+0.78%) |
Mar 10, 2016 | 27.22 | 27.30 | 26.63 | 26.76 | 821,678 | -0.46(-1.67%) |
Mar 09, 2016 | 26.97 | 27.29 | 26.74 | 27.22 | 1,011,971 | +0.24(+0.89%) |
Mar 08, 2016 | 26.31 | 27.22 | 26.08 | 26.98 | 1,238,271 | +0.79(+3.01%) |
Mar 07, 2016 | 26.78 | 26.85 | 26.18 | 26.19 | 14,882,911 | -0.66(-2.44%) |
Mar 04, 2016 | 26.39 | 26.98 | 26.29 | 26.85 | 797,190 | +0.32(+1.22%) |
Mar 03, 2016 | 26.48 | 26.58 | 26.15 | 26.52 | 677,826 | +0.06(+0.23%) |
Mar 02, 2016 | 26.12 | 26.52 | 25.71 | 26.46 | 867,811 | +0.24(+0.91%) |