Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.19 | 29.19 | 28.76 | 29.11 | 101,996 | +0.20(+0.70%) |
May 27, 2016 | 28.95 | 28.91 | 28.91 | 28.91 | 113,030 | -0.10(-0.35%) |
May 26, 2016 | 29.38 | 29.61 | 28.99 | 29.01 | 90,759 | -0.34(-1.17%) |
May 25, 2016 | 29.29 | 29.62 | 28.81 | 29.35 | 260,143 | +0.16(+0.56%) |
May 24, 2016 | 28.75 | 29.38 | 28.75 | 29.19 | 261,218 | +0.48(+1.69%) |
May 23, 2016 | 28.62 | 29.01 | 28.26 | 28.70 | 121,447 | +0.00(+0.00%) |
May 20, 2016 | 28.41 | 28.91 | 28.12 | 28.70 | 104,913 | +0.45(+1.61%) |
May 19, 2016 | 28.59 | 28.59 | 28.06 | 28.25 | 90,117 | -0.48(-1.69%) |
May 18, 2016 | 28.08 | 28.98 | 28.07 | 28.73 | 146,666 | +0.56(+2.00%) |
May 17, 2016 | 28.70 | 29.13 | 27.87 | 28.17 | 202,894 | -0.10(-0.36%) |
May 16, 2016 | 28.36 | 28.46 | 28.08 | 28.27 | 100,598 | -0.17(-0.61%) |
May 13, 2016 | 27.95 | 28.83 | 28.52 | 28.44 | 116,271 | -0.08(-0.27%) |
May 12, 2016 | 28.29 | 28.59 | 27.99 | 28.52 | 156,012 | +0.27(+0.97%) |
May 11, 2016 | 28.99 | 28.99 | 28.23 | 28.25 | 97,806 | -0.69(-2.38%) |
May 10, 2016 | 28.66 | 29.05 | 28.23 | 28.94 | 218,030 | +0.48(+1.70%) |
May 09, 2016 | 28.07 | 28.67 | 27.98 | 28.45 | 90,023 | +0.27(+0.94%) |
May 06, 2016 | 27.57 | 28.19 | 26.91 | 28.19 | 278,804 | +0.44(+1.58%) |
May 05, 2016 | 27.84 | 28.01 | 27.21 | 27.75 | 173,323 | +0.08(+0.28%) |
May 04, 2016 | 27.40 | 27.86 | 26.83 | 27.67 | 159,786 | -0.01(-0.03%) |
May 03, 2016 | 27.30 | 27.96 | 27.13 | 27.68 | 175,283 | +0.23(+0.83%) |
May 02, 2016 | 27.38 | 27.96 | 27.27 | 27.45 | 146,882 | +0.22(+0.80%) |
Apr 29, 2016 | 27.33 | 27.48 | 26.77 | 27.23 | 109,651 | -0.10(-0.37%) |
Apr 28, 2016 | 27.33 | 27.62 | 27.23 | 27.33 | 152,658 | -0.19(-0.68%) |
Apr 27, 2016 | 27.21 | 27.68 | 27.18 | 27.52 | 129,734 | +0.31(+1.15%) |
Apr 26, 2016 | 27.34 | 27.44 | 27.09 | 27.21 | 185,797 | -0.11(-0.40%) |
Apr 25, 2016 | 27.22 | 27.41 | 26.88 | 27.32 | 227,438 | -0.01(-0.03%) |
Apr 22, 2016 | 27.46 | 27.70 | 26.66 | 27.33 | 262,622 | -0.41(-1.49%) |
Apr 21, 2016 | 26.96 | 28.16 | 26.75 | 27.74 | 172,854 | +0.93(+3.47%) |
Apr 20, 2016 | 26.71 | 26.96 | 26.51 | 26.81 | 172,025 | +0.11(+0.41%) |
Apr 19, 2016 | 26.86 | 26.99 | 26.58 | 26.70 | 83,032 | -0.16(-0.61%) |
Apr 18, 2016 | 26.58 | 26.87 | 26.32 | 26.86 | 63,569 | +0.04(+0.15%) |
Apr 15, 2016 | 26.57 | 26.94 | 26.53 | 26.83 | 76,185 | +0.13(+0.50%) |
Apr 14, 2016 | 26.51 | 26.82 | 26.50 | 26.69 | 76,943 | +0.09(+0.32%) |
Apr 13, 2016 | 26.18 | 26.63 | 26.13 | 26.61 | 240,348 | +0.50(+1.92%) |
Apr 12, 2016 | 26.22 | 26.51 | 26.07 | 26.11 | 116,883 | -0.17(-0.65%) |
Apr 11, 2016 | 26.82 | 27.09 | 26.20 | 26.28 | 119,613 | -0.48(-1.81%) |
Apr 08, 2016 | 26.99 | 27.29 | 26.57 | 26.76 | 74,645 | -0.08(-0.29%) |
Apr 07, 2016 | 26.78 | 26.99 | 26.60 | 26.84 | 124,329 | -0.06(-0.23%) |
Apr 06, 2016 | 27.05 | 27.32 | 26.70 | 26.90 | 163,338 | -0.27(-0.98%) |
Apr 05, 2016 | 27.55 | 27.67 | 27.15 | 27.17 | 129,913 | -0.51(-1.84%) |
Apr 04, 2016 | 28.48 | 28.83 | 27.64 | 27.68 | 172,835 | -0.86(-3.01%) |
Apr 01, 2016 | 28.23 | 28.55 | 27.81 | 28.54 | 221,715 | +0.16(+0.58%) |
Mar 31, 2016 | 28.04 | 28.48 | 27.74 | 28.37 | 184,521 | +0.23(+0.83%) |
Mar 30, 2016 | 27.37 | 28.16 | 27.26 | 28.14 | 202,160 | +0.81(+2.98%) |
Mar 29, 2016 | 27.04 | 27.33 | 26.57 | 27.33 | 248,512 | +0.27(+0.98%) |
Mar 28, 2016 | 26.37 | 27.20 | 26.37 | 27.06 | 256,589 | +0.74(+2.79%) |
Mar 24, 2016 | 25.79 | 26.33 | 26.33 | 26.33 | 181,180 | +0.49(+1.91%) |
Mar 23, 2016 | 25.91 | 26.01 | 25.56 | 25.83 | 110,178 | -0.07(-0.27%) |
Mar 22, 2016 | 26.29 | 26.29 | 25.74 | 25.90 | 112,741 | -0.44(-1.66%) |
Mar 21, 2016 | 26.30 | 26.44 | 25.75 | 26.34 | 141,974 | +0.01(+0.03%) |
Mar 18, 2016 | 25.95 | 26.36 | 25.68 | 26.33 | 444,379 | +0.53(+2.06%) |
Mar 17, 2016 | 25.18 | 25.93 | 25.11 | 25.80 | 102,377 | +0.67(+2.68%) |
Mar 16, 2016 | 25.05 | 25.32 | 24.89 | 25.13 | 143,566 | +0.06(+0.25%) |
Mar 15, 2016 | 25.16 | 25.32 | 24.91 | 25.07 | 103,835 | -0.22(-0.87%) |
Mar 14, 2016 | 25.63 | 25.79 | 25.10 | 25.29 | 153,584 | -0.48(-1.85%) |
Mar 11, 2016 | 25.51 | 25.79 | 25.49 | 25.76 | 88,599 | +0.51(+2.01%) |
Mar 10, 2016 | 25.64 | 25.86 | 25.13 | 25.25 | 104,384 | -0.22(-0.86%) |
Mar 09, 2016 | 25.25 | 25.53 | 24.84 | 25.47 | 234,703 | +0.21(+0.84%) |
Mar 08, 2016 | 25.66 | 26.01 | 25.26 | 25.26 | 168,240 | -0.42(-1.63%) |
Mar 07, 2016 | 25.71 | 25.83 | 25.46 | 25.68 | 179,486 | -0.04(-0.15%) |
Mar 04, 2016 | 25.92 | 26.05 | 25.58 | 25.72 | 139,893 | -0.07(-0.27%) |
Mar 03, 2016 | 25.95 | 26.06 | 25.70 | 25.79 | 149,747 | -0.16(-0.63%) |
Mar 02, 2016 | 26.38 | 26.38 | 25.91 | 25.95 | 151,234 | -0.41(-1.56%) |