Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.75 | 27.78 | 27.17 | 27.18 | 533,341 | -0.47(-1.70%) |
May 27, 2016 | 27.73 | 27.65 | 27.65 | 27.65 | 307,779 | -0.26(-0.92%) |
May 26, 2016 | 27.81 | 28.06 | 27.75 | 27.91 | 360,916 | +0.30(+1.08%) |
May 25, 2016 | 27.45 | 27.65 | 27.37 | 27.61 | 296,588 | +0.31(+1.12%) |
May 24, 2016 | 27.13 | 27.39 | 27.04 | 27.31 | 362,300 | +0.26(+0.97%) |
May 23, 2016 | 27.14 | 27.19 | 26.92 | 27.04 | 140,488 | -0.08(-0.29%) |
May 20, 2016 | 27.10 | 27.28 | 27.07 | 27.12 | 393,678 | +0.11(+0.40%) |
May 19, 2016 | 27.01 | 27.08 | 26.79 | 27.01 | 238,225 | -0.22(-0.81%) |
May 18, 2016 | 27.22 | 27.54 | 27.04 | 27.23 | 308,190 | -0.06(-0.23%) |
May 17, 2016 | 27.27 | 27.45 | 27.09 | 27.30 | 325,582 | -0.02(-0.08%) |
May 16, 2016 | 27.23 | 27.58 | 27.23 | 27.32 | 325,537 | +0.21(+0.79%) |
May 13, 2016 | 27.37 | 27.38 | 27.05 | 27.11 | 223,029 | -0.40(-1.45%) |
May 12, 2016 | 27.53 | 27.63 | 27.16 | 27.51 | 267,443 | +0.15(+0.55%) |
May 11, 2016 | 27.18 | 27.51 | 27.18 | 27.36 | 259,524 | +0.12(+0.44%) |
May 10, 2016 | 27.10 | 27.26 | 27.06 | 27.23 | 276,974 | +0.27(+1.00%) |
May 09, 2016 | 27.01 | 27.20 | 26.84 | 26.96 | 273,508 | -0.17(-0.63%) |
May 06, 2016 | 27.11 | 27.27 | 27.01 | 27.13 | 317,441 | -0.14(-0.52%) |
May 05, 2016 | 27.51 | 27.52 | 27.18 | 27.28 | 274,245 | -0.06(-0.23%) |
May 04, 2016 | 27.31 | 27.40 | 27.19 | 27.34 | 252,141 | -0.11(-0.41%) |
May 03, 2016 | 27.55 | 27.70 | 27.24 | 27.46 | 248,611 | -0.39(-1.41%) |
May 02, 2016 | 27.84 | 27.95 | 27.68 | 27.85 | 248,019 | +0.16(+0.57%) |
Apr 29, 2016 | 27.75 | 27.85 | 27.58 | 27.69 | 288,339 | -0.04(-0.15%) |
Apr 28, 2016 | 27.65 | 27.93 | 27.50 | 27.73 | 337,956 | +0.09(+0.31%) |
Apr 27, 2016 | 27.51 | 27.69 | 27.41 | 27.65 | 419,977 | +0.12(+0.44%) |
Apr 26, 2016 | 27.31 | 27.60 | 27.25 | 27.53 | 365,072 | +0.31(+1.15%) |
Apr 25, 2016 | 27.32 | 27.43 | 27.13 | 27.21 | 293,447 | -0.19(-0.68%) |
Apr 22, 2016 | 27.53 | 27.65 | 27.32 | 27.40 | 200,541 | -0.05(-0.18%) |
Apr 21, 2016 | 27.77 | 27.78 | 27.34 | 27.45 | 399,206 | -0.33(-1.18%) |
Apr 20, 2016 | 27.68 | 28.07 | 27.62 | 27.78 | 797,599 | +0.06(+0.23%) |
Apr 19, 2016 | 27.96 | 27.99 | 27.58 | 27.71 | 557,597 | -0.19(-0.66%) |
Apr 18, 2016 | 27.68 | 28.10 | 27.61 | 27.90 | 299,543 | +0.01(+0.03%) |
Apr 15, 2016 | 27.90 | 27.98 | 27.79 | 27.89 | 293,683 | -0.04(-0.15%) |
Apr 14, 2016 | 27.81 | 28.05 | 27.68 | 27.93 | 378,035 | +0.13(+0.46%) |
Apr 13, 2016 | 27.82 | 27.91 | 27.57 | 27.80 | 436,190 | +0.02(+0.08%) |
Apr 12, 2016 | 27.40 | 27.85 | 27.36 | 27.78 | 331,545 | +0.48(+1.75%) |
Apr 11, 2016 | 27.56 | 27.64 | 27.21 | 27.31 | 406,986 | -0.12(-0.44%) |
Apr 08, 2016 | 27.56 | 27.61 | 27.28 | 27.43 | 651,635 | +0.33(+1.24%) |
Apr 07, 2016 | 27.14 | 27.34 | 26.96 | 27.09 | 805,171 | +0.01(+0.05%) |
Apr 06, 2016 | 27.62 | 27.63 | 26.77 | 27.08 | 1,368,543 | -0.53(-1.91%) |
Apr 05, 2016 | 28.15 | 28.15 | 27.46 | 27.60 | 1,116,516 | -0.89(-3.12%) |
Apr 04, 2016 | 28.52 | 28.92 | 28.43 | 28.50 | 701,073 | -0.02(-0.07%) |
Apr 01, 2016 | 28.22 | 28.59 | 28.09 | 28.52 | 1,075,321 | +0.01(+0.05%) |
Mar 31, 2016 | 28.70 | 28.82 | 28.47 | 28.50 | 562,768 | -0.16(-0.57%) |
Mar 30, 2016 | 28.70 | 28.96 | 28.60 | 28.67 | 441,670 | +0.15(+0.52%) |
Mar 29, 2016 | 28.02 | 28.61 | 27.93 | 28.52 | 464,547 | +0.46(+1.65%) |
Mar 28, 2016 | 27.76 | 28.07 | 27.54 | 28.05 | 414,366 | +0.35(+1.26%) |
Mar 24, 2016 | 27.24 | 27.70 | 27.70 | 27.70 | 292,615 | +0.26(+0.96%) |
Mar 23, 2016 | 27.64 | 27.70 | 27.33 | 27.44 | 323,341 | -0.22(-0.80%) |
Mar 22, 2016 | 27.60 | 27.81 | 27.56 | 27.66 | 530,474 | -0.07(-0.26%) |
Mar 21, 2016 | 27.48 | 27.88 | 27.48 | 27.73 | 402,604 | +0.18(+0.65%) |
Mar 18, 2016 | 28.17 | 28.18 | 27.55 | 27.55 | 587,622 | -0.64(-2.27%) |
Mar 17, 2016 | 27.83 | 28.34 | 27.82 | 28.20 | 428,646 | +0.46(+1.67%) |
Mar 16, 2016 | 27.27 | 27.80 | 27.24 | 27.73 | 364,291 | +0.41(+1.51%) |
Mar 15, 2016 | 26.98 | 27.46 | 26.96 | 27.32 | 469,735 | +0.09(+0.31%) |
Mar 14, 2016 | 27.21 | 27.31 | 26.99 | 27.23 | 383,491 | -0.06(-0.23%) |
Mar 11, 2016 | 27.38 | 27.50 | 27.21 | 27.30 | 447,381 | +0.29(+1.08%) |
Mar 10, 2016 | 27.49 | 27.57 | 26.74 | 27.01 | 516,693 | -0.51(-1.86%) |
Mar 09, 2016 | 26.91 | 27.64 | 26.88 | 27.52 | 813,519 | +0.75(+2.82%) |
Mar 08, 2016 | 26.41 | 27.04 | 26.39 | 26.76 | 596,214 | +0.14(+0.53%) |
Mar 07, 2016 | 26.18 | 26.72 | 26.15 | 26.62 | 543,461 | +0.30(+1.15%) |
Mar 04, 2016 | 26.27 | 26.35 | 26.08 | 26.32 | 365,548 | +0.06(+0.24%) |
Mar 03, 2016 | 26.42 | 26.44 | 26.12 | 26.26 | 508,202 | -0.17(-0.64%) |
Mar 02, 2016 | 26.45 | 26.49 | 26.19 | 26.43 | 533,925 | -0.17(-0.63%) |