Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.80 | 26.94 | 26.42 | 26.65 | 1,499,237 | -0.05(-0.19%) |
May 30, 2016 | 27.06 | 27.07 | 26.70 | 26.70 | 301,783 | -0.37(-1.37%) |
May 27, 2016 | 26.87 | 27.10 | 26.67 | 27.07 | 478,727 | +0.20(+0.74%) |
May 26, 2016 | 27.15 | 27.21 | 26.70 | 26.87 | 600,214 | -0.19(-0.70%) |
May 25, 2016 | 26.72 | 27.10 | 26.68 | 27.06 | 943,650 | +0.43(+1.61%) |
May 24, 2016 | 26.85 | 26.85 | 26.14 | 26.63 | 1,053,698 | +0.11(+0.41%) |
May 20, 2016 | 26.52 | 26.52 | 26.52 | 0 | +0.16(+0.61%) | |
May 19, 2016 | 25.85 | 26.38 | 25.40 | 26.36 | 858,545 | +0.07(+0.27%) |
May 18, 2016 | 26.84 | 26.84 | 26.01 | 26.29 | 987,784 | -0.49(-1.83%) |
May 17, 2016 | 26.31 | 27.03 | 26.14 | 26.78 | 1,563,038 | +0.48(+1.83%) |
May 16, 2016 | 25.84 | 26.40 | 25.75 | 26.30 | 706,933 | +0.79(+3.10%) |
May 13, 2016 | 25.40 | 25.70 | 25.37 | 25.51 | 394,064 | +0.06(+0.24%) |
May 12, 2016 | 26.00 | 26.11 | 25.28 | 25.45 | 734,000 | -0.42(-1.62%) |
May 11, 2016 | 25.26 | 25.89 | 25.12 | 25.87 | 859,102 | +0.61(+2.41%) |
May 10, 2016 | 25.30 | 25.40 | 24.92 | 25.26 | 637,225 | +0.11(+0.44%) |
May 09, 2016 | 25.44 | 25.55 | 24.93 | 25.15 | 661,015 | -0.41(-1.60%) |
May 06, 2016 | 25.35 | 25.78 | 25.21 | 25.56 | 538,478 | +0.17(+0.67%) |
May 05, 2016 | 25.47 | 25.93 | 25.19 | 25.39 | 608,352 | +0.09(+0.36%) |
May 04, 2016 | 25.84 | 25.84 | 25.20 | 25.30 | 603,252 | -0.40(-1.56%) |
May 03, 2016 | 26.38 | 26.45 | 25.62 | 25.70 | 582,495 | -0.83(-3.13%) |
May 02, 2016 | 26.80 | 26.88 | 26.37 | 26.53 | 513,209 | -0.30(-1.12%) |
Apr 29, 2016 | 26.76 | 27.02 | 26.64 | 26.83 | 1,209,593 | -0.03(-0.11%) |
Apr 28, 2016 | 26.81 | 27.17 | 26.55 | 26.86 | 641,764 | -0.05(-0.19%) |
Apr 27, 2016 | 26.80 | 27.05 | 26.66 | 26.91 | 539,868 | +0.21(+0.79%) |
Apr 26, 2016 | 26.53 | 27.07 | 26.41 | 26.70 | 767,636 | +0.30(+1.14%) |
Apr 25, 2016 | 26.84 | 26.87 | 26.31 | 26.40 | 489,486 | -0.35(-1.31%) |
Apr 22, 2016 | 26.90 | 27.38 | 26.71 | 26.75 | 507,436 | -0.10(-0.37%) |
Apr 21, 2016 | 27.02 | 27.04 | 26.70 | 26.85 | 503,749 | +0.03(+0.11%) |
Apr 20, 2016 | 26.54 | 27.04 | 26.50 | 26.82 | 755,814 | +0.20(+0.75%) |
Apr 19, 2016 | 26.75 | 26.75 | 26.41 | 26.62 | 779,773 | +0.05(+0.19%) |
Apr 18, 2016 | 26.00 | 26.84 | 26.00 | 26.57 | 498,070 | +0.19(+0.72%) |
Apr 15, 2016 | 26.40 | 26.62 | 26.05 | 26.38 | 598,998 | -0.39(-1.46%) |
Apr 14, 2016 | 26.87 | 26.95 | 26.33 | 26.77 | 520,939 | -0.08(-0.30%) |
Apr 13, 2016 | 26.99 | 27.00 | 26.48 | 26.85 | 508,330 | +0.11(+0.41%) |
Apr 12, 2016 | 26.40 | 26.89 | 26.11 | 26.74 | 658,001 | +0.49(+1.87%) |
Apr 11, 2016 | 26.10 | 26.32 | 26.03 | 26.25 | 422,741 | +0.21(+0.81%) |
Apr 08, 2016 | 26.12 | 26.34 | 25.81 | 26.04 | 693,578 | +0.11(+0.42%) |
Apr 07, 2016 | 26.25 | 26.30 | 25.65 | 25.93 | 789,261 | -0.37(-1.41%) |
Apr 06, 2016 | 26.02 | 26.44 | 25.99 | 26.30 | 665,374 | +0.43(+1.66%) |
Apr 05, 2016 | 25.80 | 26.05 | 25.60 | 25.87 | 639,607 | -0.03(-0.12%) |
Apr 04, 2016 | 26.18 | 26.43 | 25.85 | 25.90 | 597,069 | -0.06(-0.23%) |
Apr 01, 2016 | 26.43 | 26.44 | 25.80 | 25.96 | 808,304 | -0.79(-2.95%) |
Mar 31, 2016 | 25.85 | 26.94 | 25.85 | 26.75 | 1,132,262 | +0.82(+3.16%) |
Mar 30, 2016 | 25.76 | 26.12 | 25.68 | 25.93 | 745,233 | +0.55(+2.17%) |
Mar 29, 2016 | 25.05 | 25.53 | 25.04 | 25.38 | 616,968 | -0.06(-0.24%) |
Mar 28, 2016 | 25.50 | 25.62 | 25.05 | 25.44 | 429,666 | -0.11(-0.43%) |
Mar 24, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 26.04 | 26.04 | 25.45 | 25.55 | 464,382 | -0.28(-1.08%) |
Mar 22, 2016 | 25.50 | 26.07 | 25.46 | 25.83 | 514,259 | +0.31(+1.21%) |
Mar 21, 2016 | 25.47 | 25.70 | 25.46 | 25.52 | 474,817 | -0.03(-0.12%) |
Mar 18, 2016 | 26.07 | 26.12 | 25.21 | 25.55 | 1,957,676 | -0.68(-2.59%) |
Mar 17, 2016 | 26.09 | 26.26 | 26.00 | 26.23 | 948,088 | +0.42(+1.63%) |
Mar 16, 2016 | 26.00 | 26.19 | 25.68 | 25.81 | 690,137 | -0.02(-0.08%) |
Mar 15, 2016 | 25.71 | 25.86 | 25.55 | 25.83 | 544,656 | +0.07(+0.27%) |
Mar 14, 2016 | 25.79 | 25.90 | 25.58 | 25.76 | 706,642 | -0.14(-0.54%) |
Mar 11, 2016 | 25.73 | 25.98 | 25.47 | 25.90 | 735,658 | +0.66(+2.61%) |
Mar 10, 2016 | 25.30 | 25.40 | 24.94 | 25.24 | 781,900 | +0.00(+0.00%) |
Mar 09, 2016 | 25.31 | 26.12 | 25.11 | 25.24 | 1,164,784 | +0.16(+0.64%) |
Mar 08, 2016 | 25.50 | 25.50 | 24.89 | 25.08 | 944,707 | -0.42(-1.65%) |
Mar 07, 2016 | 25.47 | 25.91 | 25.39 | 25.50 | 1,048,826 | +0.05(+0.20%) |
Mar 04, 2016 | 25.14 | 25.50 | 25.00 | 25.45 | 641,408 | +0.53(+2.13%) |
Mar 03, 2016 | 24.95 | 25.41 | 24.69 | 24.92 | 835,624 | +0.20(+0.81%) |
Mar 02, 2016 | 24.66 | 24.88 | 24.16 | 24.72 | 611,994 | -0.14(-0.56%) |