Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.36 | 28.39 | 28.20 | 28.33 | 28,888 | +0.05(+0.16%) |
May 27, 2016 | 28.22 | 28.28 | 28.28 | 28.28 | 13,878 | +0.09(+0.31%) |
May 26, 2016 | 28.15 | 28.22 | 28.12 | 28.19 | 29,800 | +0.10(+0.35%) |
May 25, 2016 | 27.96 | 28.15 | 27.96 | 28.10 | 24,755 | +0.20(+0.71%) |
May 24, 2016 | 27.84 | 27.93 | 27.82 | 27.90 | 18,171 | +0.31(+1.13%) |
May 23, 2016 | 27.63 | 27.66 | 27.59 | 27.59 | 11,732 | -0.03(-0.11%) |
May 20, 2016 | 27.60 | 27.70 | 27.58 | 27.62 | 19,382 | +0.14(+0.51%) |
May 19, 2016 | 27.46 | 27.49 | 27.32 | 27.48 | 11,021 | +0.07(+0.26%) |
May 18, 2016 | 27.43 | 27.68 | 27.34 | 27.41 | 25,429 | -0.15(-0.54%) |
May 17, 2016 | 27.78 | 27.79 | 27.54 | 27.56 | 4,727 | -0.34(-1.23%) |
May 16, 2016 | 27.74 | 27.94 | 27.74 | 27.90 | 11,470 | +0.25(+0.89%) |
May 13, 2016 | 27.86 | 27.90 | 27.60 | 27.65 | 34,828 | -0.24(-0.86%) |
May 12, 2016 | 27.78 | 27.93 | 27.78 | 27.89 | 4,871 | -0.01(-0.02%) |
May 11, 2016 | 27.98 | 28.04 | 27.87 | 27.90 | 16,965 | -0.25(-0.88%) |
May 10, 2016 | 27.99 | 28.15 | 27.92 | 28.15 | 19,756 | +0.23(+0.82%) |
May 09, 2016 | 27.77 | 27.92 | 27.77 | 27.92 | 23,099 | +0.10(+0.38%) |
May 06, 2016 | 27.73 | 27.84 | 27.66 | 27.81 | 19,952 | +0.12(+0.42%) |
May 05, 2016 | 27.83 | 27.83 | 27.70 | 27.70 | 22,321 | -0.11(-0.40%) |
May 04, 2016 | 27.85 | 27.86 | 27.77 | 27.81 | 44,544 | -0.11(-0.38%) |
May 03, 2016 | 27.87 | 27.91 | 27.83 | 27.91 | 9,294 | -0.21(-0.73%) |
May 02, 2016 | 28.02 | 28.12 | 27.92 | 28.12 | 13,454 | +0.26(+0.94%) |
Apr 29, 2016 | 28.04 | 28.04 | 27.77 | 27.86 | 22,332 | -0.23(-0.81%) |
Apr 28, 2016 | 28.21 | 28.36 | 28.06 | 28.08 | 45,748 | -0.39(-1.37%) |
Apr 27, 2016 | 28.33 | 28.47 | 28.26 | 28.47 | 9,059 | +0.19(+0.66%) |
Apr 26, 2016 | 28.35 | 28.35 | 28.21 | 28.29 | 6,360 | +0.08(+0.28%) |
Apr 25, 2016 | 28.21 | 28.21 | 28.10 | 28.21 | 14,400 | -0.05(-0.19%) |
Apr 22, 2016 | 28.20 | 28.27 | 28.18 | 28.26 | 8,656 | +0.12(+0.41%) |
Apr 21, 2016 | 28.42 | 28.42 | 28.08 | 28.15 | 10,290 | -0.21(-0.73%) |
Apr 20, 2016 | 28.40 | 28.47 | 28.30 | 28.35 | 128,812 | +0.04(+0.13%) |
Apr 19, 2016 | 28.45 | 28.45 | 28.27 | 28.32 | 15,680 | +0.01(+0.02%) |
Apr 18, 2016 | 28.15 | 28.31 | 28.15 | 28.31 | 11,193 | +0.19(+0.67%) |
Apr 15, 2016 | 28.16 | 28.16 | 28.08 | 28.12 | 25,240 | -0.06(-0.22%) |
Apr 14, 2016 | 28.22 | 28.25 | 28.15 | 28.18 | 12,991 | -0.07(-0.26%) |
Apr 13, 2016 | 28.24 | 28.27 | 28.13 | 28.26 | 26,782 | +0.22(+0.79%) |
Apr 12, 2016 | 27.81 | 28.04 | 27.77 | 28.04 | 9,481 | +0.28(+1.00%) |
Apr 11, 2016 | 27.98 | 28.05 | 27.76 | 27.76 | 14,216 | +0.03(+0.11%) |
Apr 08, 2016 | 27.87 | 27.91 | 27.73 | 27.73 | 22,799 | +0.00(+0.00%) |
Apr 07, 2016 | 27.91 | 27.91 | 27.63 | 27.73 | 21,606 | -0.31(-1.11%) |
Apr 06, 2016 | 27.87 | 28.04 | 27.77 | 28.04 | 48,117 | +0.26(+0.92%) |
Apr 05, 2016 | 28.00 | 28.00 | 27.78 | 27.78 | 10,670 | -0.26(-0.94%) |
Apr 04, 2016 | 28.10 | 28.13 | 28.00 | 28.05 | 25,145 | -0.10(-0.36%) |
Apr 01, 2016 | 27.92 | 28.15 | 27.92 | 28.15 | 15,141 | +0.08(+0.28%) |
Mar 31, 2016 | 27.98 | 28.12 | 27.98 | 28.07 | 12,365 | +0.02(+0.08%) |
Mar 30, 2016 | 28.20 | 28.20 | 28.03 | 28.05 | 21,476 | +0.05(+0.17%) |
Mar 29, 2016 | 27.63 | 28.00 | 27.63 | 28.00 | 36,676 | +0.28(+1.00%) |
Mar 28, 2016 | 27.78 | 27.78 | 27.64 | 27.72 | 34,200 | +0.08(+0.30%) |
Mar 24, 2016 | 27.52 | 27.64 | 27.64 | 27.64 | 12,079 | -0.06(-0.22%) |
Mar 23, 2016 | 27.77 | 27.77 | 27.66 | 27.70 | 9,053 | -0.17(-0.61%) |
Mar 22, 2016 | 27.81 | 27.94 | 27.81 | 27.87 | 31,083 | -0.02(-0.08%) |
Mar 21, 2016 | 27.81 | 27.92 | 27.79 | 27.90 | 21,744 | +0.05(+0.19%) |
Mar 18, 2016 | 27.84 | 27.88 | 27.77 | 27.84 | 17,731 | +0.09(+0.33%) |
Mar 17, 2016 | 27.60 | 27.84 | 27.60 | 27.75 | 22,026 | +0.24(+0.87%) |
Mar 16, 2016 | 27.36 | 27.57 | 27.30 | 27.51 | 28,623 | +0.21(+0.76%) |
Mar 15, 2016 | 27.29 | 27.36 | 27.24 | 27.30 | 22,519 | -0.12(-0.45%) |
Mar 14, 2016 | 27.33 | 27.45 | 27.33 | 27.43 | 4,295 | +0.02(+0.06%) |
Mar 11, 2016 | 27.27 | 27.43 | 27.27 | 27.41 | 15,305 | +0.32(+1.20%) |
Mar 10, 2016 | 27.21 | 27.23 | 26.86 | 27.09 | 8,291 | +0.04(+0.14%) |
Mar 09, 2016 | 27.06 | 27.13 | 27.02 | 27.05 | 59,649 | +0.07(+0.26%) |
Mar 08, 2016 | 27.04 | 27.14 | 26.96 | 26.98 | 18,506 | -0.24(-0.90%) |
Mar 07, 2016 | 27.16 | 27.23 | 27.13 | 27.22 | 6,559 | +0.14(+0.51%) |
Mar 04, 2016 | 26.95 | 27.18 | 26.95 | 27.08 | 55,511 | +0.14(+0.51%) |
Mar 03, 2016 | 26.70 | 26.95 | 26.70 | 26.95 | 20,430 | +0.19(+0.69%) |
Mar 02, 2016 | 26.50 | 26.76 | 26.50 | 26.76 | 76,899 | +0.21(+0.79%) |