Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.77 | 27.92 | 27.46 | 27.92 | 495,648 | +0.26(+0.94%) |
May 27, 2016 | 27.51 | 27.66 | 27.66 | 27.66 | 343,194 | +0.20(+0.75%) |
May 26, 2016 | 27.45 | 27.53 | 27.17 | 27.45 | 199,913 | +0.11(+0.41%) |
May 25, 2016 | 27.30 | 27.45 | 27.23 | 27.34 | 314,941 | +0.08(+0.30%) |
May 24, 2016 | 26.94 | 27.39 | 26.90 | 27.26 | 320,430 | +0.47(+1.76%) |
May 23, 2016 | 26.33 | 26.97 | 26.33 | 26.79 | 564,087 | +0.39(+1.48%) |
May 20, 2016 | 26.17 | 26.43 | 26.07 | 26.40 | 717,865 | +0.38(+1.48%) |
May 19, 2016 | 26.13 | 26.26 | 25.61 | 26.01 | 486,018 | -0.12(-0.47%) |
May 18, 2016 | 25.87 | 26.30 | 25.79 | 26.14 | 670,347 | +0.27(+1.03%) |
May 17, 2016 | 26.66 | 26.67 | 25.77 | 25.87 | 446,796 | -0.73(-2.73%) |
May 16, 2016 | 26.20 | 26.83 | 26.11 | 26.59 | 380,245 | +0.53(+2.05%) |
May 13, 2016 | 25.87 | 26.28 | 25.80 | 26.06 | 312,582 | +0.19(+0.74%) |
May 12, 2016 | 26.34 | 26.48 | 25.76 | 25.87 | 392,452 | -0.45(-1.72%) |
May 11, 2016 | 26.27 | 26.52 | 25.91 | 26.32 | 464,233 | +0.07(+0.26%) |
May 10, 2016 | 25.78 | 26.30 | 25.75 | 26.25 | 429,683 | +0.47(+1.84%) |
May 09, 2016 | 25.55 | 26.02 | 25.55 | 25.78 | 464,199 | +0.23(+0.91%) |
May 06, 2016 | 25.19 | 25.56 | 24.94 | 25.55 | 384,694 | +0.24(+0.96%) |
May 05, 2016 | 25.42 | 25.50 | 25.02 | 25.30 | 392,726 | -0.06(-0.24%) |
May 04, 2016 | 25.32 | 25.71 | 25.19 | 25.37 | 389,809 | -0.17(-0.68%) |
May 03, 2016 | 25.72 | 25.97 | 25.50 | 25.54 | 335,252 | -0.48(-1.86%) |
May 02, 2016 | 26.34 | 26.61 | 25.62 | 26.02 | 518,212 | -0.28(-1.06%) |
Apr 29, 2016 | 27.00 | 27.13 | 25.97 | 26.30 | 662,357 | -1.14(-4.16%) |
Apr 28, 2016 | 26.05 | 28.31 | 25.97 | 27.44 | 1,847,195 | +2.63(+10.60%) |
Apr 27, 2016 | 24.38 | 24.91 | 24.26 | 24.81 | 514,974 | +0.23(+0.93%) |
Apr 26, 2016 | 24.46 | 24.63 | 24.21 | 24.58 | 246,142 | +0.14(+0.58%) |
Apr 25, 2016 | 24.46 | 24.69 | 24.30 | 24.44 | 281,256 | +0.00(+0.00%) |
Apr 22, 2016 | 24.01 | 24.52 | 24.01 | 24.44 | 264,987 | +0.34(+1.42%) |
Apr 21, 2016 | 24.39 | 24.39 | 24.01 | 24.10 | 234,487 | -0.31(-1.27%) |
Apr 20, 2016 | 23.95 | 24.60 | 23.82 | 24.41 | 304,940 | +0.50(+2.10%) |
Apr 19, 2016 | 24.27 | 24.36 | 23.86 | 23.91 | 249,158 | -0.24(-0.98%) |
Apr 18, 2016 | 24.10 | 24.24 | 23.96 | 24.14 | 188,067 | -0.01(-0.03%) |
Apr 15, 2016 | 24.24 | 24.42 | 24.09 | 24.15 | 159,339 | -0.12(-0.51%) |
Apr 14, 2016 | 24.34 | 24.43 | 24.13 | 24.27 | 163,108 | -0.14(-0.56%) |
Apr 13, 2016 | 24.14 | 24.66 | 24.07 | 24.41 | 423,470 | +0.45(+1.89%) |
Apr 12, 2016 | 24.19 | 24.22 | 23.73 | 23.96 | 368,424 | -0.24(-1.00%) |
Apr 11, 2016 | 24.38 | 24.63 | 24.19 | 24.20 | 170,938 | -0.01(-0.05%) |
Apr 08, 2016 | 24.41 | 24.57 | 24.18 | 24.21 | 171,231 | -0.08(-0.33%) |
Apr 07, 2016 | 24.61 | 24.91 | 24.19 | 24.29 | 304,959 | -0.55(-2.22%) |
Apr 06, 2016 | 24.84 | 24.93 | 24.50 | 24.84 | 162,146 | +0.07(+0.30%) |
Apr 05, 2016 | 24.64 | 25.07 | 24.53 | 24.77 | 319,541 | -0.21(-0.84%) |
Apr 04, 2016 | 25.23 | 25.29 | 24.84 | 24.98 | 251,697 | -0.15(-0.59%) |
Apr 01, 2016 | 24.89 | 25.25 | 24.43 | 25.13 | 273,433 | +0.09(+0.35%) |
Mar 31, 2016 | 25.22 | 25.42 | 25.02 | 25.04 | 419,121 | -0.17(-0.69%) |
Mar 30, 2016 | 25.25 | 25.35 | 24.53 | 25.22 | 222,781 | +0.07(+0.30%) |
Mar 29, 2016 | 24.41 | 25.34 | 24.34 | 25.14 | 544,530 | +0.75(+3.08%) |
Mar 28, 2016 | 24.65 | 24.73 | 24.28 | 24.39 | 269,226 | -0.13(-0.53%) |
Mar 24, 2016 | 24.29 | 24.52 | 24.52 | 24.52 | 214,073 | +0.14(+0.56%) |
Mar 23, 2016 | 24.81 | 24.81 | 24.39 | 24.39 | 221,972 | -0.45(-1.80%) |
Mar 22, 2016 | 24.61 | 24.99 | 24.53 | 24.83 | 218,901 | +0.10(+0.40%) |
Mar 21, 2016 | 24.78 | 24.91 | 24.44 | 24.73 | 250,306 | -0.07(-0.30%) |
Mar 18, 2016 | 25.09 | 25.20 | 24.65 | 24.81 | 832,245 | -0.16(-0.65%) |
Mar 17, 2016 | 24.21 | 25.04 | 24.21 | 24.97 | 443,216 | +0.34(+1.39%) |
Mar 16, 2016 | 24.44 | 24.90 | 24.38 | 24.63 | 314,138 | +0.02(+0.10%) |
Mar 15, 2016 | 24.61 | 24.96 | 24.46 | 24.60 | 305,501 | -0.02(-0.10%) |
Mar 14, 2016 | 24.94 | 25.04 | 24.58 | 24.63 | 410,723 | -0.32(-1.27%) |
Mar 11, 2016 | 24.55 | 24.95 | 24.39 | 24.94 | 396,814 | +0.55(+2.26%) |
Mar 10, 2016 | 25.12 | 25.12 | 24.19 | 24.39 | 353,342 | -0.58(-2.33%) |
Mar 09, 2016 | 24.49 | 24.99 | 24.22 | 24.98 | 329,475 | +0.60(+2.47%) |
Mar 08, 2016 | 24.98 | 25.07 | 24.34 | 24.37 | 471,319 | -0.69(-2.77%) |
Mar 07, 2016 | 25.06 | 25.30 | 24.94 | 25.07 | 521,889 | -0.18(-0.71%) |
Mar 04, 2016 | 24.97 | 25.27 | 24.24 | 25.25 | 346,181 | +0.34(+1.37%) |
Mar 03, 2016 | 25.16 | 25.42 | 24.51 | 24.91 | 436,971 | -0.35(-1.38%) |
Mar 02, 2016 | 24.98 | 25.27 | 24.62 | 25.25 | 402,890 | +0.17(+0.69%) |