Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.68 | 27.97 | 27.68 | 27.82 | 68,255 | +0.28(+1.02%) |
May 27, 2016 | 27.54 | 27.54 | 27.54 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 27.35 | 27.63 | 27.08 | 27.55 | 115,766 | +0.06(+0.20%) |
May 25, 2016 | 28.05 | 28.20 | 27.48 | 27.49 | 465,882 | -0.42(-1.50%) |
May 24, 2016 | 28.05 | 28.05 | 27.43 | 27.91 | 41,470 | -0.09(-0.32%) |
May 23, 2016 | 27.56 | 28.20 | 27.56 | 28.00 | 94,220 | +0.41(+1.47%) |
May 20, 2016 | 27.64 | 27.85 | 27.45 | 27.59 | 76,493 | +0.45(+1.64%) |
May 19, 2016 | 27.03 | 27.29 | 27.00 | 27.15 | 32,080 | -0.16(-0.57%) |
May 18, 2016 | 27.11 | 27.55 | 27.07 | 27.30 | 35,221 | +0.30(+1.13%) |
May 17, 2016 | 26.93 | 27.20 | 26.85 | 27.00 | 156,735 | +0.01(+0.04%) |
May 16, 2016 | 26.63 | 27.00 | 26.58 | 26.99 | 49,403 | +0.15(+0.56%) |
May 13, 2016 | 26.72 | 26.95 | 26.48 | 26.84 | 22,266 | -0.91(-3.30%) |
May 12, 2016 | 27.87 | 28.07 | 27.66 | 27.75 | 43,601 | -0.16(-0.56%) |
May 11, 2016 | 28.00 | 28.13 | 27.77 | 27.91 | 51,967 | +0.35(+1.27%) |
May 10, 2016 | 26.90 | 27.60 | 26.90 | 27.56 | 54,751 | +0.79(+2.93%) |
May 09, 2016 | 26.94 | 27.27 | 26.65 | 26.77 | 49,671 | +0.08(+0.32%) |
May 06, 2016 | 26.52 | 26.73 | 26.32 | 26.69 | 31,636 | -0.43(-1.57%) |
May 05, 2016 | 27.08 | 27.14 | 26.86 | 27.12 | 77,198 | +0.29(+1.07%) |
May 04, 2016 | 27.00 | 27.00 | 26.73 | 26.83 | 86,352 | -0.31(-1.14%) |
May 03, 2016 | 27.14 | 27.44 | 26.85 | 27.14 | 55,654 | -0.11(-0.39%) |
May 02, 2016 | 27.48 | 27.48 | 26.99 | 27.25 | 25,905 | +0.48(+1.81%) |
Apr 29, 2016 | 26.89 | 27.15 | 26.70 | 26.76 | 80,246 | -0.04(-0.15%) |
Apr 28, 2016 | 27.44 | 27.53 | 26.80 | 26.80 | 59,127 | -1.30(-4.63%) |
Apr 27, 2016 | 28.03 | 28.33 | 27.78 | 28.10 | 61,311 | -0.15(-0.52%) |
Apr 26, 2016 | 28.18 | 28.32 | 28.05 | 28.25 | 50,135 | -0.02(-0.07%) |
Apr 25, 2016 | 28.00 | 28.47 | 28.00 | 28.27 | 62,167 | -0.15(-0.53%) |
Apr 22, 2016 | 28.07 | 28.42 | 28.04 | 28.42 | 177,477 | +0.92(+3.35%) |
Apr 21, 2016 | 27.25 | 27.96 | 27.25 | 27.50 | 64,068 | -0.35(-1.26%) |
Apr 20, 2016 | 27.66 | 27.96 | 27.48 | 27.85 | 111,587 | +0.17(+0.61%) |
Apr 19, 2016 | 27.56 | 27.93 | 27.56 | 27.68 | 113,603 | +0.68(+2.51%) |
Apr 18, 2016 | 26.55 | 27.08 | 26.48 | 27.00 | 68,673 | -0.30(-1.09%) |
Apr 15, 2016 | 27.25 | 27.37 | 27.00 | 27.30 | 67,839 | +0.32(+1.19%) |
Apr 14, 2016 | 26.89 | 27.31 | 26.89 | 26.98 | 48,201 | -0.20(-0.74%) |
Apr 13, 2016 | 26.91 | 27.19 | 26.91 | 27.18 | 107,159 | +0.44(+1.65%) |
Apr 12, 2016 | 26.24 | 26.74 | 26.24 | 26.74 | 132,603 | +0.55(+2.10%) |
Apr 11, 2016 | 26.03 | 26.50 | 26.03 | 26.19 | 40,411 | +0.04(+0.15%) |
Apr 08, 2016 | 25.80 | 26.50 | 25.80 | 26.15 | 103,126 | +0.72(+2.83%) |
Apr 07, 2016 | 25.39 | 25.61 | 25.26 | 25.43 | 230,436 | +0.24(+0.95%) |
Apr 06, 2016 | 24.68 | 25.19 | 24.68 | 25.19 | 75,526 | +0.42(+1.70%) |
Apr 05, 2016 | 24.35 | 24.82 | 24.35 | 24.77 | 173,938 | +0.42(+1.72%) |
Apr 04, 2016 | 24.12 | 24.64 | 24.12 | 24.35 | 66,767 | -0.06(-0.25%) |
Apr 01, 2016 | 23.80 | 24.46 | 23.80 | 24.41 | 85,841 | +0.50(+2.11%) |
Mar 31, 2016 | 23.96 | 24.03 | 23.81 | 23.91 | 176,421 | -0.46(-1.89%) |
Mar 30, 2016 | 24.06 | 24.44 | 24.06 | 24.36 | 95,514 | +0.02(+0.08%) |
Mar 29, 2016 | 24.26 | 24.44 | 23.82 | 24.34 | 60,078 | +0.14(+0.60%) |
Mar 28, 2016 | 23.76 | 24.40 | 23.76 | 24.20 | 90,196 | -0.41(-1.67%) |
Mar 24, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.04(-0.14%) | |
Mar 23, 2016 | 24.91 | 25.06 | 24.64 | 24.64 | 54,248 | -0.46(-1.81%) |
Mar 22, 2016 | 24.98 | 25.12 | 24.89 | 25.10 | 89,777 | -0.20(-0.79%) |
Mar 21, 2016 | 25.21 | 25.46 | 25.04 | 25.30 | 49,264 | +0.09(+0.36%) |
Mar 18, 2016 | 24.96 | 25.28 | 24.96 | 25.21 | 71,287 | -0.45(-1.75%) |
Mar 17, 2016 | 25.09 | 25.66 | 25.09 | 25.66 | 127,411 | +0.07(+0.27%) |
Mar 16, 2016 | 25.31 | 25.70 | 25.28 | 25.59 | 44,119 | -0.31(-1.20%) |
Mar 15, 2016 | 25.87 | 25.87 | 25.77 | 25.90 | 87,620 | +0.10(+0.41%) |
Mar 14, 2016 | 25.70 | 25.88 | 25.63 | 25.80 | 135,770 | +0.02(+0.06%) |
Mar 11, 2016 | 25.60 | 25.82 | 25.30 | 25.78 | 104,991 | +0.76(+3.04%) |
Mar 10, 2016 | 25.60 | 25.60 | 24.76 | 25.02 | 99,373 | -0.48(-1.88%) |
Mar 09, 2016 | 25.52 | 25.72 | 25.35 | 25.50 | 42,523 | -0.21(-0.84%) |
Mar 08, 2016 | 25.50 | 26.09 | 25.50 | 25.71 | 144,208 | -0.50(-1.93%) |
Mar 07, 2016 | 25.43 | 26.55 | 25.42 | 26.22 | 299,695 | +0.65(+2.54%) |
Mar 04, 2016 | 25.58 | 25.99 | 25.57 | 25.57 | 106,069 | +0.01(+0.04%) |
Mar 03, 2016 | 25.45 | 25.65 | 25.45 | 25.56 | 57,430 | +0.30(+1.19%) |
Mar 02, 2016 | 24.83 | 25.26 | 24.83 | 25.26 | 95,338 | -0.01(-0.06%) |