Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.11 | 26.59 | 26.07 | 26.45 | 2,465,313 | +0.33(+1.28%) |
May 27, 2016 | 25.82 | 26.12 | 26.12 | 26.12 | 2,182,405 | +0.30(+1.14%) |
May 26, 2016 | 26.11 | 26.16 | 25.70 | 25.82 | 1,595,495 | -0.26(-0.98%) |
May 25, 2016 | 25.71 | 26.16 | 25.71 | 26.08 | 1,999,272 | +0.43(+1.66%) |
May 24, 2016 | 25.33 | 25.84 | 25.03 | 25.65 | 2,052,934 | +0.52(+2.06%) |
May 23, 2016 | 25.33 | 25.46 | 24.94 | 25.13 | 1,449,157 | -0.29(-1.16%) |
May 20, 2016 | 25.16 | 25.52 | 24.97 | 25.43 | 1,349,258 | +0.40(+1.61%) |
May 19, 2016 | 25.63 | 25.87 | 24.93 | 25.02 | 2,577,818 | -0.86(-3.32%) |
May 18, 2016 | 25.72 | 26.20 | 25.46 | 25.88 | 2,327,643 | -0.02(-0.09%) |
May 17, 2016 | 25.70 | 26.19 | 25.52 | 25.91 | 2,815,414 | +0.03(+0.12%) |
May 16, 2016 | 25.65 | 26.05 | 25.55 | 25.87 | 1,473,198 | +0.35(+1.36%) |
May 13, 2016 | 26.01 | 26.39 | 25.51 | 25.53 | 2,307,084 | -0.60(-2.31%) |
May 12, 2016 | 26.53 | 26.77 | 25.95 | 26.13 | 1,482,345 | -0.19(-0.74%) |
May 11, 2016 | 26.35 | 26.86 | 26.25 | 26.32 | 2,865,066 | -0.19(-0.70%) |
May 10, 2016 | 26.38 | 26.64 | 26.11 | 26.51 | 1,740,494 | +0.31(+1.18%) |
May 09, 2016 | 26.21 | 26.46 | 26.07 | 26.20 | 1,980,811 | -0.07(-0.27%) |
May 06, 2016 | 26.15 | 26.56 | 26.00 | 26.27 | 3,507,583 | +0.06(+0.24%) |
May 05, 2016 | 26.83 | 27.13 | 26.19 | 26.21 | 2,281,301 | -0.41(-1.54%) |
May 04, 2016 | 27.44 | 27.50 | 26.60 | 26.62 | 2,998,894 | -1.09(-3.94%) |
May 03, 2016 | 27.37 | 28.20 | 26.70 | 27.71 | 3,820,472 | +0.08(+0.28%) |
May 02, 2016 | 28.00 | 28.15 | 27.37 | 27.63 | 3,342,011 | -0.18(-0.64%) |
Apr 29, 2016 | 28.26 | 28.39 | 27.67 | 27.81 | 4,021,271 | -0.41(-1.45%) |
Apr 28, 2016 | 29.09 | 29.24 | 28.07 | 28.22 | 5,266,174 | -1.68(-5.62%) |
Apr 27, 2016 | 30.70 | 31.12 | 29.71 | 29.90 | 5,674,737 | -1.01(-3.28%) |
Apr 26, 2016 | 29.89 | 30.94 | 29.74 | 30.92 | 3,634,071 | +1.15(+3.88%) |
Apr 25, 2016 | 29.65 | 29.93 | 29.40 | 29.76 | 2,701,536 | -0.03(-0.10%) |
Apr 22, 2016 | 29.66 | 30.18 | 29.39 | 29.79 | 1,701,533 | -0.06(-0.21%) |
Apr 21, 2016 | 29.96 | 30.28 | 29.71 | 29.85 | 1,707,628 | -0.02(-0.08%) |
Apr 20, 2016 | 29.80 | 30.20 | 29.68 | 29.88 | 1,710,640 | +0.06(+0.21%) |
Apr 19, 2016 | 29.23 | 29.99 | 29.22 | 29.82 | 2,037,994 | +0.86(+2.97%) |
Apr 18, 2016 | 28.84 | 29.25 | 28.65 | 28.96 | 1,703,257 | +0.06(+0.21%) |
Apr 15, 2016 | 28.72 | 29.07 | 28.58 | 28.89 | 2,386,873 | +0.21(+0.73%) |
Apr 14, 2016 | 28.63 | 29.01 | 28.05 | 28.69 | 2,107,411 | +0.23(+0.82%) |
Apr 13, 2016 | 27.35 | 28.63 | 27.33 | 28.45 | 2,824,234 | +1.42(+5.24%) |
Apr 12, 2016 | 27.06 | 27.29 | 26.68 | 27.04 | 1,546,022 | +0.09(+0.34%) |
Apr 11, 2016 | 26.72 | 27.42 | 26.65 | 26.94 | 2,084,103 | +0.48(+1.81%) |
Apr 08, 2016 | 26.73 | 27.17 | 26.30 | 26.46 | 2,236,020 | +0.10(+0.38%) |
Apr 07, 2016 | 26.83 | 27.42 | 26.24 | 26.36 | 3,854,374 | -0.57(-2.10%) |
Apr 06, 2016 | 27.14 | 27.29 | 26.53 | 26.93 | 2,349,051 | -0.31(-1.14%) |
Apr 05, 2016 | 26.96 | 27.71 | 26.77 | 27.24 | 2,463,948 | -0.08(-0.28%) |
Apr 04, 2016 | 29.07 | 29.17 | 27.13 | 27.31 | 4,576,711 | -1.86(-6.37%) |
Apr 01, 2016 | 29.41 | 29.59 | 28.85 | 29.17 | 3,378,629 | -0.56(-1.87%) |
Mar 31, 2016 | 29.27 | 29.86 | 29.21 | 29.73 | 2,864,676 | +0.37(+1.27%) |
Mar 30, 2016 | 29.30 | 29.77 | 29.07 | 29.36 | 1,626,010 | +0.38(+1.31%) |
Mar 29, 2016 | 28.24 | 29.13 | 27.90 | 28.98 | 2,324,888 | +0.24(+0.84%) |
Mar 28, 2016 | 28.72 | 28.96 | 28.41 | 28.74 | 1,424,270 | +0.15(+0.54%) |
Mar 24, 2016 | 28.00 | 28.58 | 28.58 | 28.58 | 1,875,536 | +0.14(+0.49%) |
Mar 23, 2016 | 28.94 | 29.06 | 28.32 | 28.45 | 1,443,486 | -0.63(-2.18%) |
Mar 22, 2016 | 28.93 | 29.27 | 28.60 | 29.08 | 1,419,350 | -0.18(-0.61%) |
Mar 21, 2016 | 29.37 | 29.61 | 28.81 | 29.26 | 1,489,025 | -0.14(-0.47%) |
Mar 18, 2016 | 29.32 | 29.86 | 28.98 | 29.40 | 4,151,290 | +0.28(+0.96%) |
Mar 17, 2016 | 28.72 | 29.22 | 28.30 | 29.12 | 2,000,601 | +0.41(+1.43%) |
Mar 16, 2016 | 27.52 | 28.77 | 27.49 | 28.71 | 2,437,342 | +1.11(+4.01%) |
Mar 15, 2016 | 27.43 | 27.69 | 27.25 | 27.60 | 1,443,658 | -0.22(-0.81%) |
Mar 14, 2016 | 27.63 | 27.90 | 27.42 | 27.83 | 2,052,226 | +0.00(+0.00%) |
Mar 11, 2016 | 27.19 | 27.86 | 27.03 | 27.83 | 1,892,543 | +1.01(+3.78%) |
Mar 10, 2016 | 27.24 | 27.35 | 26.29 | 26.81 | 2,548,764 | -0.38(-1.40%) |
Mar 09, 2016 | 26.87 | 27.31 | 26.69 | 27.19 | 2,568,089 | +0.54(+2.03%) |
Mar 08, 2016 | 27.10 | 27.39 | 26.22 | 26.65 | 2,708,185 | -0.81(-2.93%) |
Mar 07, 2016 | 26.94 | 27.45 | 26.84 | 27.45 | 1,792,468 | +0.36(+1.31%) |
Mar 04, 2016 | 27.16 | 27.33 | 26.36 | 27.10 | 2,245,303 | -0.05(-0.20%) |
Mar 03, 2016 | 26.90 | 27.65 | 26.74 | 27.15 | 2,288,685 | +0.26(+0.98%) |
Mar 02, 2016 | 26.49 | 26.89 | 26.23 | 26.89 | 2,114,751 | +0.44(+1.67%) |