Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.09 | 29.29 | 28.94 | 29.27 | 302,097 | +0.13(+0.44%) |
May 27, 2016 | 28.82 | 29.14 | 29.14 | 29.14 | 345,814 | +0.30(+1.04%) |
May 26, 2016 | 28.63 | 28.90 | 28.48 | 28.84 | 343,219 | +0.25(+0.87%) |
May 25, 2016 | 28.63 | 28.71 | 28.52 | 28.59 | 196,395 | -0.12(-0.42%) |
May 24, 2016 | 28.36 | 28.77 | 28.17 | 28.71 | 268,048 | +0.45(+1.58%) |
May 23, 2016 | 28.35 | 28.45 | 28.25 | 28.27 | 192,703 | -0.12(-0.42%) |
May 20, 2016 | 28.20 | 28.39 | 28.03 | 28.39 | 231,303 | +0.33(+1.16%) |
May 19, 2016 | 27.85 | 28.09 | 27.66 | 28.06 | 186,953 | +0.15(+0.55%) |
May 18, 2016 | 28.12 | 28.12 | 27.74 | 27.91 | 316,206 | -0.27(-0.94%) |
May 17, 2016 | 28.27 | 28.46 | 27.98 | 28.17 | 449,302 | -0.15(-0.51%) |
May 16, 2016 | 28.27 | 28.39 | 28.15 | 28.32 | 199,835 | +0.06(+0.21%) |
May 13, 2016 | 28.26 | 28.36 | 28.03 | 28.26 | 251,399 | +0.00(+0.00%) |
May 12, 2016 | 28.26 | 28.45 | 28.03 | 28.26 | 206,503 | +0.03(+0.12%) |
May 11, 2016 | 28.50 | 28.55 | 28.08 | 28.22 | 191,007 | -0.33(-1.14%) |
May 10, 2016 | 28.24 | 28.57 | 28.15 | 28.55 | 287,654 | +0.39(+1.40%) |
May 09, 2016 | 27.80 | 28.22 | 27.76 | 28.15 | 223,052 | +0.30(+1.08%) |
May 06, 2016 | 27.90 | 28.11 | 27.43 | 27.85 | 466,091 | -0.23(-0.82%) |
May 05, 2016 | 28.08 | 28.18 | 27.80 | 28.09 | 525,614 | +0.03(+0.12%) |
May 04, 2016 | 27.60 | 28.22 | 27.60 | 28.05 | 410,856 | +0.28(+1.02%) |
May 03, 2016 | 27.69 | 27.85 | 27.55 | 27.77 | 260,584 | -0.08(-0.28%) |
May 02, 2016 | 27.60 | 27.85 | 27.48 | 27.85 | 285,070 | +0.29(+1.06%) |
Apr 29, 2016 | 27.50 | 27.66 | 27.34 | 27.55 | 292,150 | -0.20(-0.71%) |
Apr 28, 2016 | 27.87 | 27.98 | 27.74 | 27.75 | 209,165 | -0.22(-0.80%) |
Apr 27, 2016 | 27.47 | 27.98 | 27.47 | 27.97 | 378,057 | +0.42(+1.52%) |
Apr 26, 2016 | 27.30 | 27.55 | 27.23 | 27.55 | 256,442 | +0.25(+0.91%) |
Apr 25, 2016 | 27.44 | 27.56 | 27.19 | 27.31 | 187,929 | -0.24(-0.87%) |
Apr 22, 2016 | 27.39 | 27.67 | 27.39 | 27.55 | 242,029 | +0.12(+0.44%) |
Apr 21, 2016 | 27.66 | 27.70 | 27.38 | 27.43 | 164,108 | -0.32(-1.14%) |
Apr 20, 2016 | 27.83 | 27.84 | 27.50 | 27.74 | 246,308 | -0.11(-0.40%) |
Apr 19, 2016 | 27.87 | 27.97 | 27.59 | 27.85 | 298,715 | +0.11(+0.40%) |
Apr 18, 2016 | 27.98 | 28.17 | 27.73 | 27.74 | 225,207 | -0.24(-0.86%) |
Apr 15, 2016 | 27.58 | 28.03 | 27.58 | 27.98 | 500,662 | +0.40(+1.46%) |
Apr 14, 2016 | 27.75 | 27.81 | 27.53 | 27.58 | 251,780 | -0.19(-0.68%) |
Apr 13, 2016 | 27.45 | 27.80 | 27.31 | 27.77 | 448,873 | +0.40(+1.47%) |
Apr 12, 2016 | 27.20 | 27.58 | 27.16 | 27.37 | 296,187 | +0.16(+0.60%) |
Apr 11, 2016 | 27.55 | 27.61 | 27.14 | 27.20 | 335,420 | -0.27(-0.97%) |
Apr 08, 2016 | 27.59 | 27.79 | 27.40 | 27.47 | 342,964 | -0.01(-0.03%) |
Apr 07, 2016 | 27.29 | 27.49 | 27.15 | 27.48 | 551,987 | +0.07(+0.25%) |
Apr 06, 2016 | 27.24 | 27.45 | 27.13 | 27.41 | 436,366 | +0.12(+0.44%) |
Apr 05, 2016 | 27.07 | 27.47 | 26.99 | 27.29 | 352,743 | +0.17(+0.62%) |
Apr 04, 2016 | 27.32 | 27.39 | 27.05 | 27.12 | 441,103 | -0.21(-0.78%) |
Apr 01, 2016 | 27.37 | 27.57 | 27.13 | 27.34 | 255,265 | -0.20(-0.71%) |
Mar 31, 2016 | 27.42 | 27.69 | 27.37 | 27.53 | 240,033 | +0.07(+0.25%) |
Mar 30, 2016 | 27.27 | 27.53 | 27.12 | 27.46 | 396,636 | +0.20(+0.72%) |
Mar 29, 2016 | 26.93 | 27.27 | 26.72 | 27.27 | 361,667 | +0.33(+1.23%) |
Mar 28, 2016 | 26.83 | 27.04 | 26.73 | 26.93 | 129,724 | +0.11(+0.41%) |
Mar 24, 2016 | 26.77 | 26.82 | 26.82 | 26.82 | 195,637 | -0.03(-0.13%) |
Mar 23, 2016 | 27.25 | 27.25 | 26.86 | 26.86 | 394,716 | -0.38(-1.41%) |
Mar 22, 2016 | 27.14 | 27.58 | 27.03 | 27.24 | 635,154 | +0.04(+0.16%) |
Mar 21, 2016 | 27.09 | 27.26 | 26.92 | 27.20 | 376,554 | +0.08(+0.28%) |
Mar 18, 2016 | 27.20 | 27.27 | 26.88 | 27.12 | 727,284 | +0.04(+0.16%) |
Mar 17, 2016 | 26.62 | 27.17 | 26.53 | 27.08 | 386,170 | +0.43(+1.63%) |
Mar 16, 2016 | 26.39 | 26.81 | 26.24 | 26.64 | 270,833 | +0.16(+0.61%) |
Mar 15, 2016 | 26.05 | 26.53 | 25.95 | 26.48 | 304,477 | +0.26(+0.97%) |
Mar 14, 2016 | 26.40 | 26.46 | 26.11 | 26.23 | 358,947 | -0.24(-0.90%) |
Mar 11, 2016 | 26.59 | 26.74 | 26.36 | 26.47 | 373,165 | -0.01(-0.03%) |
Mar 10, 2016 | 27.14 | 27.22 | 26.24 | 26.47 | 617,777 | -0.66(-2.45%) |
Mar 09, 2016 | 27.39 | 28.45 | 26.09 | 27.14 | 915,283 | +0.86(+3.27%) |
Mar 08, 2016 | 26.36 | 26.60 | 25.92 | 26.28 | 392,794 | -0.15(-0.58%) |
Mar 07, 2016 | 26.01 | 26.45 | 25.70 | 26.43 | 470,596 | +0.32(+1.24%) |
Mar 04, 2016 | 26.23 | 26.25 | 25.93 | 26.11 | 377,800 | -0.12(-0.45%) |
Mar 03, 2016 | 26.41 | 26.51 | 25.99 | 26.23 | 379,853 | -0.20(-0.74%) |
Mar 02, 2016 | 26.69 | 26.69 | 25.94 | 26.42 | 582,811 | -0.34(-1.27%) |