Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.39 | 27.42 | 26.82 | 26.84 | 540,243 | -0.46(-1.70%) |
May 27, 2016 | 27.37 | 27.30 | 27.30 | 27.30 | 311,762 | -0.25(-0.92%) |
May 26, 2016 | 27.46 | 27.70 | 27.39 | 27.55 | 365,586 | +0.30(+1.08%) |
May 25, 2016 | 27.10 | 27.30 | 27.02 | 27.26 | 300,426 | +0.30(+1.12%) |
May 24, 2016 | 26.78 | 27.04 | 26.69 | 26.96 | 366,988 | +0.26(+0.97%) |
May 23, 2016 | 26.80 | 26.84 | 26.58 | 26.70 | 142,306 | -0.08(-0.29%) |
May 20, 2016 | 26.75 | 26.94 | 26.72 | 26.77 | 398,772 | +0.11(+0.40%) |
May 19, 2016 | 26.66 | 26.74 | 26.45 | 26.67 | 241,308 | -0.22(-0.81%) |
May 18, 2016 | 26.87 | 27.19 | 26.69 | 26.89 | 312,178 | -0.06(-0.23%) |
May 17, 2016 | 26.92 | 27.10 | 26.75 | 26.95 | 329,795 | -0.02(-0.08%) |
May 16, 2016 | 26.89 | 27.22 | 26.88 | 26.97 | 329,749 | +0.21(+0.79%) |
May 13, 2016 | 27.02 | 27.03 | 26.70 | 26.76 | 225,915 | -0.39(-1.45%) |
May 12, 2016 | 27.18 | 27.28 | 26.81 | 27.15 | 270,904 | +0.15(+0.55%) |
May 11, 2016 | 26.84 | 27.15 | 26.84 | 27.01 | 262,882 | +0.12(+0.44%) |
May 10, 2016 | 26.75 | 26.91 | 26.71 | 26.89 | 280,558 | +0.27(+1.00%) |
May 09, 2016 | 26.66 | 26.85 | 26.50 | 26.62 | 277,047 | -0.17(-0.63%) |
May 06, 2016 | 26.76 | 26.92 | 26.66 | 26.79 | 321,548 | -0.14(-0.52%) |
May 05, 2016 | 27.16 | 27.17 | 26.84 | 26.93 | 277,794 | -0.06(-0.23%) |
May 04, 2016 | 26.96 | 27.05 | 26.84 | 26.99 | 255,404 | -0.11(-0.42%) |
May 03, 2016 | 27.20 | 27.34 | 26.89 | 27.10 | 251,828 | -0.39(-1.41%) |
May 02, 2016 | 27.48 | 27.60 | 27.32 | 27.49 | 251,228 | +0.15(+0.57%) |
Apr 29, 2016 | 27.40 | 27.49 | 27.22 | 27.34 | 292,070 | -0.04(-0.15%) |
Apr 28, 2016 | 27.29 | 27.57 | 27.15 | 27.38 | 342,329 | +0.08(+0.31%) |
Apr 27, 2016 | 27.16 | 27.34 | 27.06 | 27.29 | 425,411 | +0.12(+0.44%) |
Apr 26, 2016 | 26.96 | 27.25 | 26.90 | 27.17 | 369,796 | +0.31(+1.15%) |
Apr 25, 2016 | 26.97 | 27.08 | 26.79 | 26.87 | 297,245 | -0.18(-0.68%) |
Apr 22, 2016 | 27.18 | 27.30 | 26.97 | 27.05 | 203,136 | -0.05(-0.18%) |
Apr 21, 2016 | 27.41 | 27.42 | 26.99 | 27.10 | 404,371 | -0.32(-1.18%) |
Apr 20, 2016 | 27.33 | 27.72 | 27.27 | 27.42 | 807,920 | +0.06(+0.23%) |
Apr 19, 2016 | 27.60 | 27.63 | 27.23 | 27.36 | 564,812 | -0.18(-0.66%) |
Apr 18, 2016 | 27.32 | 27.74 | 27.26 | 27.54 | 303,419 | +0.01(+0.03%) |
Apr 15, 2016 | 27.55 | 27.62 | 27.43 | 27.53 | 297,483 | -0.04(-0.15%) |
Apr 14, 2016 | 27.46 | 27.69 | 27.32 | 27.58 | 382,926 | +0.13(+0.46%) |
Apr 13, 2016 | 27.46 | 27.55 | 27.22 | 27.45 | 441,834 | +0.02(+0.08%) |
Apr 12, 2016 | 27.05 | 27.49 | 27.01 | 27.43 | 335,835 | +0.47(+1.75%) |
Apr 11, 2016 | 27.21 | 27.29 | 26.86 | 26.96 | 412,252 | -0.12(-0.44%) |
Apr 08, 2016 | 27.21 | 27.26 | 26.93 | 27.08 | 660,068 | +0.33(+1.24%) |
Apr 07, 2016 | 26.80 | 26.99 | 26.62 | 26.75 | 815,590 | +0.01(+0.05%) |
Apr 06, 2016 | 27.27 | 27.27 | 26.43 | 26.73 | 1,386,252 | -0.52(-1.91%) |
Apr 05, 2016 | 27.79 | 27.79 | 27.10 | 27.25 | 1,130,964 | -0.88(-3.12%) |
Apr 04, 2016 | 28.16 | 28.55 | 28.07 | 28.13 | 710,144 | -0.02(-0.07%) |
Apr 01, 2016 | 27.86 | 28.22 | 27.73 | 28.15 | 1,089,236 | +0.01(+0.05%) |
Mar 31, 2016 | 28.33 | 28.45 | 28.10 | 28.14 | 570,051 | -0.16(-0.57%) |
Mar 30, 2016 | 28.33 | 28.59 | 28.24 | 28.30 | 447,385 | +0.15(+0.52%) |
Mar 29, 2016 | 27.67 | 28.24 | 27.58 | 28.15 | 470,558 | +0.46(+1.65%) |
Mar 28, 2016 | 27.41 | 27.72 | 27.19 | 27.70 | 419,728 | +0.34(+1.26%) |
Mar 24, 2016 | 26.89 | 27.35 | 27.35 | 27.35 | 296,401 | +0.26(+0.96%) |
Mar 23, 2016 | 27.29 | 27.34 | 26.98 | 27.09 | 327,525 | -0.22(-0.80%) |
Mar 22, 2016 | 27.25 | 27.46 | 27.21 | 27.31 | 537,338 | -0.07(-0.26%) |
Mar 21, 2016 | 27.13 | 27.53 | 27.13 | 27.38 | 407,813 | +0.18(+0.65%) |
Mar 18, 2016 | 27.81 | 27.82 | 27.20 | 27.20 | 595,226 | -0.63(-2.27%) |
Mar 17, 2016 | 27.47 | 27.98 | 27.46 | 27.84 | 434,192 | +0.46(+1.67%) |
Mar 16, 2016 | 26.92 | 27.45 | 26.89 | 27.38 | 369,005 | +0.41(+1.51%) |
Mar 15, 2016 | 26.63 | 27.10 | 26.61 | 26.97 | 475,814 | +0.08(+0.31%) |
Mar 14, 2016 | 26.86 | 26.96 | 26.65 | 26.89 | 388,453 | -0.06(-0.23%) |
Mar 11, 2016 | 27.03 | 27.15 | 26.87 | 26.95 | 453,170 | +0.29(+1.08%) |
Mar 10, 2016 | 27.14 | 27.22 | 26.40 | 26.66 | 523,379 | -0.51(-1.86%) |
Mar 09, 2016 | 26.57 | 27.29 | 26.54 | 27.17 | 824,046 | +0.75(+2.82%) |
Mar 08, 2016 | 26.07 | 26.69 | 26.05 | 26.42 | 603,929 | +0.14(+0.53%) |
Mar 07, 2016 | 25.85 | 26.38 | 25.82 | 26.28 | 550,493 | +0.30(+1.15%) |
Mar 04, 2016 | 25.93 | 26.01 | 25.75 | 25.99 | 370,279 | +0.06(+0.24%) |
Mar 03, 2016 | 26.08 | 26.10 | 25.78 | 25.92 | 514,778 | -0.17(-0.64%) |
Mar 02, 2016 | 26.12 | 26.15 | 25.86 | 26.09 | 540,834 | -0.17(-0.63%) |