Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.95 | 28.36 | 27.76 | 27.88 | 188,861 | -0.13(-0.45%) |
May 27, 2016 | 28.07 | 28.00 | 28.00 | 28.00 | 90,943 | -0.26(-0.92%) |
May 26, 2016 | 28.45 | 28.45 | 28.00 | 28.26 | 153,600 | -0.05(-0.17%) |
May 25, 2016 | 28.30 | 28.30 | 27.91 | 28.31 | 203,050 | +0.06(+0.20%) |
May 24, 2016 | 28.11 | 28.64 | 28.11 | 28.26 | 165,618 | +0.09(+0.31%) |
May 23, 2016 | 28.59 | 28.92 | 28.06 | 28.17 | 369,770 | -0.82(-2.83%) |
May 20, 2016 | 28.20 | 29.11 | 27.77 | 28.99 | 439,541 | +0.89(+3.16%) |
May 19, 2016 | 27.24 | 28.67 | 27.24 | 28.10 | 287,490 | +0.66(+2.39%) |
May 18, 2016 | 27.86 | 28.20 | 27.19 | 27.45 | 95,595 | -0.52(-1.86%) |
May 17, 2016 | 27.97 | 28.59 | 27.87 | 27.97 | 141,625 | +0.06(+0.21%) |
May 16, 2016 | 27.53 | 28.09 | 27.53 | 27.91 | 276,049 | +0.86(+3.17%) |
May 13, 2016 | 27.90 | 28.02 | 26.75 | 27.05 | 160,873 | -0.78(-2.81%) |
May 12, 2016 | 27.25 | 27.83 | 26.96 | 27.83 | 93,724 | +1.02(+3.81%) |
May 11, 2016 | 26.60 | 27.35 | 25.93 | 26.81 | 283,794 | +0.24(+0.91%) |
May 10, 2016 | 27.07 | 27.88 | 26.50 | 26.57 | 282,163 | -0.24(-0.90%) |
May 09, 2016 | 26.75 | 27.25 | 25.86 | 26.81 | 147,617 | +0.09(+0.32%) |
May 06, 2016 | 26.86 | 27.35 | 26.26 | 26.72 | 135,637 | -0.31(-1.14%) |
May 05, 2016 | 27.97 | 27.99 | 26.73 | 27.03 | 141,937 | -0.32(-1.16%) |
May 04, 2016 | 27.96 | 28.33 | 27.31 | 27.35 | 92,989 | -0.51(-1.83%) |
May 03, 2016 | 27.76 | 27.96 | 27.34 | 27.86 | 167,492 | -0.24(-0.86%) |
May 02, 2016 | 28.16 | 28.46 | 27.69 | 28.10 | 106,724 | -0.03(-0.10%) |
Apr 29, 2016 | 27.42 | 28.15 | 27.34 | 28.13 | 239,559 | +0.44(+1.60%) |
Apr 28, 2016 | 28.16 | 28.16 | 27.55 | 27.69 | 182,379 | -0.68(-2.41%) |
Apr 27, 2016 | 28.02 | 28.59 | 27.97 | 28.37 | 125,409 | +0.31(+1.10%) |
Apr 26, 2016 | 28.53 | 28.60 | 27.78 | 28.06 | 216,045 | -0.20(-0.72%) |
Apr 25, 2016 | 27.83 | 28.31 | 27.72 | 28.26 | 102,936 | +0.32(+1.14%) |
Apr 22, 2016 | 28.27 | 28.64 | 27.92 | 27.95 | 132,051 | -0.60(-2.09%) |
Apr 21, 2016 | 28.20 | 28.68 | 28.20 | 28.54 | 230,689 | +0.25(+0.89%) |
Apr 20, 2016 | 27.99 | 28.69 | 27.99 | 28.29 | 193,185 | +0.12(+0.41%) |
Apr 19, 2016 | 28.31 | 28.58 | 27.99 | 28.18 | 143,793 | +0.19(+0.69%) |
Apr 18, 2016 | 26.71 | 28.58 | 26.62 | 27.99 | 201,520 | +0.52(+1.90%) |
Apr 15, 2016 | 28.03 | 28.41 | 27.46 | 27.46 | 200,977 | -0.98(-3.46%) |
Apr 14, 2016 | 28.34 | 28.66 | 28.00 | 28.45 | 69,581 | -0.02(-0.07%) |
Apr 13, 2016 | 28.23 | 28.68 | 28.14 | 28.47 | 133,083 | -0.08(-0.27%) |
Apr 12, 2016 | 27.56 | 28.58 | 27.27 | 28.54 | 171,438 | +1.03(+3.75%) |
Apr 11, 2016 | 27.64 | 28.07 | 27.48 | 27.51 | 126,357 | -0.15(-0.56%) |
Apr 08, 2016 | 27.40 | 27.87 | 27.36 | 27.67 | 121,490 | +0.47(+1.74%) |
Apr 07, 2016 | 27.03 | 27.42 | 26.75 | 27.19 | 165,598 | +0.10(+0.36%) |
Apr 06, 2016 | 26.38 | 27.23 | 25.95 | 27.10 | 262,855 | +0.95(+3.65%) |
Apr 05, 2016 | 26.18 | 26.35 | 25.90 | 26.14 | 296,983 | -0.04(-0.15%) |
Apr 04, 2016 | 26.81 | 26.97 | 26.07 | 26.18 | 305,665 | -0.61(-2.27%) |
Apr 01, 2016 | 27.00 | 27.35 | 26.40 | 26.79 | 316,065 | -1.02(-3.68%) |
Mar 31, 2016 | 27.24 | 27.81 | 27.04 | 27.81 | 260,967 | +0.54(+1.98%) |
Mar 30, 2016 | 27.24 | 27.58 | 26.98 | 27.27 | 324,920 | +0.32(+1.18%) |
Mar 29, 2016 | 26.56 | 27.03 | 26.14 | 26.95 | 288,977 | +0.26(+0.98%) |
Mar 28, 2016 | 27.17 | 27.17 | 26.44 | 26.69 | 251,989 | -0.26(-0.97%) |
Mar 24, 2016 | 26.54 | 26.95 | 26.95 | 26.95 | 216,107 | -0.22(-0.82%) |
Mar 23, 2016 | 27.61 | 27.86 | 27.18 | 27.18 | 192,528 | -0.72(-2.59%) |
Mar 22, 2016 | 27.70 | 28.16 | 27.63 | 27.90 | 255,738 | -0.02(-0.07%) |
Mar 21, 2016 | 27.93 | 28.64 | 27.59 | 27.92 | 373,522 | -0.38(-1.33%) |
Mar 18, 2016 | 29.08 | 29.53 | 27.68 | 28.29 | 5,984,142 | -1.01(-3.46%) |
Mar 17, 2016 | 28.26 | 29.68 | 28.12 | 29.31 | 813,866 | +1.25(+4.47%) |
Mar 16, 2016 | 28.07 | 28.24 | 27.48 | 28.05 | 1,027,803 | +0.30(+1.08%) |
Mar 15, 2016 | 27.95 | 28.29 | 27.13 | 27.75 | 771,444 | -0.34(-1.20%) |
Mar 14, 2016 | 27.01 | 28.52 | 27.01 | 28.09 | 1,617,188 | +0.57(+2.07%) |
Mar 11, 2016 | 26.47 | 27.71 | 26.23 | 27.52 | 1,928,618 | +1.51(+5.82%) |
Mar 10, 2016 | 25.71 | 26.10 | 25.59 | 26.01 | 275,921 | +0.05(+0.19%) |
Mar 09, 2016 | 25.59 | 26.15 | 25.57 | 25.96 | 201,639 | +0.51(+2.01%) |
Mar 08, 2016 | 25.87 | 26.07 | 25.22 | 25.45 | 172,085 | -0.81(-3.09%) |
Mar 07, 2016 | 26.09 | 26.46 | 25.84 | 26.26 | 369,142 | +0.28(+1.08%) |
Mar 04, 2016 | 26.75 | 26.91 | 25.25 | 25.98 | 464,400 | -0.32(-1.21%) |
Mar 03, 2016 | 25.28 | 26.64 | 25.28 | 26.30 | 639,239 | +0.20(+0.78%) |
Mar 02, 2016 | 25.27 | 26.53 | 24.93 | 26.09 | 317,762 | +0.51(+2.00%) |