Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.45 | 28.93 | 28.45 | 28.50 | 17,633 | -0.04(-0.13%) |
May 27, 2016 | 28.51 | 28.54 | 28.54 | 28.54 | 34,046 | +0.03(+0.10%) |
May 26, 2016 | 28.61 | 28.82 | 28.51 | 28.51 | 12,855 | -0.10(-0.33%) |
May 25, 2016 | 28.58 | 28.88 | 28.56 | 28.61 | 22,395 | -0.07(-0.23%) |
May 24, 2016 | 28.55 | 28.98 | 28.48 | 28.67 | 21,585 | +0.13(+0.47%) |
May 23, 2016 | 28.55 | 28.76 | 28.41 | 28.54 | 7,415 | -0.11(-0.40%) |
May 20, 2016 | 28.42 | 28.77 | 28.42 | 28.65 | 10,961 | +0.21(+0.74%) |
May 19, 2016 | 28.62 | 28.62 | 28.23 | 28.44 | 21,502 | -0.27(-0.93%) |
May 18, 2016 | 28.60 | 28.78 | 28.26 | 28.71 | 12,750 | -0.01(-0.03%) |
May 17, 2016 | 29.17 | 28.99 | 28.59 | 28.72 | 43,624 | -0.27(-0.92%) |
May 16, 2016 | 28.95 | 29.39 | 28.90 | 28.99 | 16,546 | +0.14(+0.49%) |
May 13, 2016 | 29.40 | 29.40 | 28.73 | 28.84 | 26,858 | +0.01(+0.03%) |
May 12, 2016 | 28.77 | 29.11 | 28.77 | 28.83 | 56,499 | +0.07(+0.23%) |
May 11, 2016 | 28.84 | 28.99 | 28.76 | 28.77 | 17,492 | -0.21(-0.72%) |
May 10, 2016 | 28.94 | 29.21 | 28.73 | 28.98 | 28,354 | +0.18(+0.63%) |
May 09, 2016 | 28.79 | 29.02 | 28.74 | 28.80 | 15,947 | -0.03(-0.10%) |
May 06, 2016 | 28.93 | 29.11 | 28.75 | 28.82 | 14,615 | -0.12(-0.43%) |
May 05, 2016 | 28.95 | 29.02 | 28.73 | 28.95 | 15,380 | -0.07(-0.23%) |
May 04, 2016 | 28.73 | 29.28 | 28.73 | 29.02 | 11,829 | +0.26(+0.89%) |
May 03, 2016 | 28.73 | 29.19 | 28.73 | 28.76 | 17,467 | -0.08(-0.26%) |
May 02, 2016 | 29.28 | 29.28 | 28.58 | 28.83 | 20,038 | -0.16(-0.56%) |
Apr 29, 2016 | 28.66 | 29.22 | 28.55 | 29.00 | 18,004 | +0.45(+1.57%) |
Apr 28, 2016 | 28.59 | 28.73 | 28.55 | 28.55 | 16,857 | -0.04(-0.13%) |
Apr 27, 2016 | 28.68 | 28.93 | 28.55 | 28.59 | 21,959 | -0.53(-1.83%) |
Apr 26, 2016 | 28.86 | 29.15 | 28.72 | 29.12 | 14,153 | +0.32(+1.12%) |
Apr 25, 2016 | 29.02 | 29.02 | 28.55 | 28.80 | 15,973 | -0.08(-0.26%) |
Apr 22, 2016 | 28.83 | 28.92 | 28.67 | 28.87 | 20,848 | +0.00(+0.00%) |
Apr 21, 2016 | 29.06 | 29.06 | 28.53 | 28.87 | 15,498 | -0.18(-0.62%) |
Apr 20, 2016 | 28.59 | 29.31 | 28.38 | 29.05 | 67,174 | +0.32(+1.13%) |
Apr 19, 2016 | 28.94 | 29.08 | 28.57 | 28.73 | 26,150 | -0.22(-0.76%) |
Apr 18, 2016 | 29.00 | 29.39 | 28.77 | 28.95 | 23,845 | -0.08(-0.26%) |
Apr 15, 2016 | 28.84 | 29.20 | 28.82 | 29.02 | 20,416 | +0.16(+0.56%) |
Apr 14, 2016 | 29.16 | 29.24 | 28.76 | 28.86 | 23,095 | -0.37(-1.27%) |
Apr 13, 2016 | 29.02 | 29.25 | 28.81 | 29.23 | 40,833 | +0.48(+1.65%) |
Apr 12, 2016 | 28.56 | 29.21 | 28.56 | 28.76 | 38,603 | +0.22(+0.77%) |
Apr 11, 2016 | 27.60 | 28.69 | 27.60 | 28.54 | 74,513 | +1.18(+4.31%) |
Apr 08, 2016 | 27.45 | 27.45 | 27.13 | 27.36 | 14,990 | +0.06(+0.21%) |
Apr 07, 2016 | 26.86 | 27.62 | 26.86 | 27.30 | 13,267 | +0.17(+0.63%) |
Apr 06, 2016 | 27.22 | 27.69 | 27.12 | 27.13 | 8,828 | +0.01(+0.04%) |
Apr 05, 2016 | 27.26 | 27.26 | 26.74 | 27.12 | 15,955 | -0.02(-0.07%) |
Apr 04, 2016 | 27.22 | 27.57 | 26.88 | 27.14 | 27,292 | +0.27(+0.99%) |
Apr 01, 2016 | 26.41 | 26.93 | 26.25 | 26.87 | 17,613 | +0.21(+0.78%) |
Mar 31, 2016 | 26.66 | 27.05 | 26.66 | 26.66 | 19,788 | -0.21(-0.78%) |
Mar 30, 2016 | 26.86 | 27.12 | 26.63 | 26.87 | 20,408 | +0.33(+1.25%) |
Mar 29, 2016 | 26.43 | 26.65 | 26.20 | 26.54 | 59,673 | +0.00(+0.00%) |
Mar 28, 2016 | 26.36 | 26.69 | 26.36 | 26.54 | 6,402 | +0.24(+0.90%) |
Mar 24, 2016 | 26.78 | 26.30 | 26.30 | 26.30 | 5,569 | +0.03(+0.11%) |
Mar 23, 2016 | 26.64 | 26.84 | 26.19 | 26.27 | 11,227 | -0.48(-1.78%) |
Mar 22, 2016 | 26.42 | 26.77 | 26.42 | 26.75 | 4,295 | -0.06(-0.21%) |
Mar 21, 2016 | 26.82 | 26.96 | 26.63 | 26.81 | 6,944 | +0.00(+0.00%) |
Mar 18, 2016 | 26.82 | 26.99 | 26.72 | 26.81 | 25,978 | +0.25(+0.93%) |
Mar 17, 2016 | 26.61 | 26.93 | 26.55 | 26.56 | 9,920 | +0.09(+0.32%) |
Mar 16, 2016 | 26.61 | 26.71 | 26.12 | 26.47 | 8,811 | -0.11(-0.43%) |
Mar 15, 2016 | 27.03 | 27.10 | 26.42 | 26.59 | 15,316 | -0.55(-2.03%) |
Mar 14, 2016 | 26.47 | 27.36 | 26.47 | 27.14 | 23,597 | +0.23(+0.85%) |
Mar 11, 2016 | 26.29 | 27.02 | 26.04 | 26.91 | 14,288 | +0.88(+3.36%) |
Mar 10, 2016 | 26.65 | 26.65 | 25.93 | 26.04 | 12,832 | +0.12(+0.48%) |
Mar 09, 2016 | 26.35 | 26.60 | 25.84 | 25.91 | 15,515 | -0.37(-1.41%) |
Mar 08, 2016 | 26.51 | 26.83 | 26.17 | 26.28 | 9,623 | -0.26(-0.97%) |
Mar 07, 2016 | 26.76 | 27.05 | 26.45 | 26.54 | 25,106 | +0.11(+0.43%) |
Mar 04, 2016 | 26.55 | 26.72 | 26.21 | 26.43 | 11,677 | -0.09(-0.32%) |
Mar 03, 2016 | 26.55 | 26.88 | 26.27 | 26.51 | 12,467 | +0.27(+1.02%) |
Mar 02, 2016 | 26.64 | 26.65 | 26.18 | 26.25 | 10,248 | -0.10(-0.40%) |