Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.66 | 27.78 | 27.56 | 27.63 | 113,596,528 | +0.03(+0.12%) |
May 27, 2016 | 27.70 | 27.59 | 27.59 | 27.59 | 51,958,616 | -0.01(-0.03%) |
May 26, 2016 | 27.63 | 27.69 | 27.45 | 27.60 | 57,799,288 | +0.18(+0.67%) |
May 25, 2016 | 27.35 | 27.54 | 27.34 | 27.42 | 64,436,004 | +0.33(+1.20%) |
May 24, 2016 | 26.96 | 27.15 | 26.94 | 27.09 | 69,792,024 | +0.28(+1.03%) |
May 23, 2016 | 26.81 | 26.98 | 26.80 | 26.82 | 63,113,580 | -0.05(-0.19%) |
May 20, 2016 | 26.85 | 26.94 | 26.82 | 26.87 | 65,846,932 | +0.27(+1.00%) |
May 19, 2016 | 26.63 | 26.69 | 26.44 | 26.60 | 89,255,144 | -0.25(-0.93%) |
May 18, 2016 | 26.94 | 27.22 | 26.70 | 26.85 | 109,729,104 | -0.27(-0.98%) |
May 17, 2016 | 27.19 | 27.32 | 27.04 | 27.12 | 76,262,112 | -0.13(-0.46%) |
May 16, 2016 | 27.19 | 27.34 | 27.18 | 27.24 | 61,385,484 | +0.33(+1.21%) |
May 13, 2016 | 27.18 | 27.29 | 26.86 | 26.92 | 74,344,376 | -0.49(-1.80%) |
May 12, 2016 | 27.64 | 27.69 | 27.31 | 27.41 | 76,086,360 | -0.08(-0.27%) |
May 11, 2016 | 27.53 | 27.68 | 27.42 | 27.49 | 70,248,848 | -0.07(-0.24%) |
May 10, 2016 | 27.34 | 27.57 | 27.33 | 27.55 | 83,176,704 | +0.52(+1.91%) |
May 09, 2016 | 27.33 | 27.34 | 26.96 | 27.04 | 100,786,552 | -0.35(-1.28%) |
May 06, 2016 | 27.25 | 27.50 | 27.23 | 27.39 | 97,868,464 | +0.04(+0.15%) |
May 05, 2016 | 27.62 | 27.64 | 27.26 | 27.34 | 99,533,984 | -0.01(-0.03%) |
May 04, 2016 | 27.63 | 27.68 | 27.34 | 27.35 | 126,877,024 | -0.45(-1.62%) |
May 03, 2016 | 28.07 | 28.12 | 27.79 | 27.80 | 113,590,280 | -0.80(-2.81%) |
May 02, 2016 | 28.69 | 28.69 | 28.48 | 28.61 | 44,219,356 | -0.08(-0.28%) |
Apr 29, 2016 | 28.81 | 28.85 | 28.45 | 28.69 | 103,673,736 | -0.13(-0.43%) |
Apr 28, 2016 | 28.82 | 29.07 | 28.75 | 28.81 | 61,999,624 | -0.30(-1.03%) |
Apr 27, 2016 | 28.82 | 29.16 | 28.74 | 29.11 | 67,361,696 | +0.18(+0.61%) |
Apr 26, 2016 | 28.85 | 28.95 | 28.76 | 28.94 | 55,616,604 | +0.31(+1.08%) |
Apr 25, 2016 | 28.80 | 28.80 | 28.58 | 28.63 | 48,090,396 | -0.18(-0.64%) |
Apr 22, 2016 | 28.87 | 29.07 | 28.79 | 28.81 | 52,419,168 | -0.18(-0.60%) |
Apr 21, 2016 | 29.20 | 29.20 | 28.93 | 28.99 | 71,069,824 | -0.29(-1.00%) |
Apr 20, 2016 | 29.18 | 29.43 | 29.08 | 29.28 | 61,941,076 | -0.13(-0.45%) |
Apr 19, 2016 | 29.25 | 29.48 | 29.22 | 29.41 | 84,356,752 | +0.44(+1.53%) |
Apr 18, 2016 | 28.74 | 29.11 | 28.68 | 28.97 | 62,109,488 | +0.13(+0.46%) |
Apr 15, 2016 | 28.97 | 29.02 | 28.83 | 28.84 | 74,005,104 | -0.17(-0.58%) |
Apr 14, 2016 | 29.10 | 29.12 | 28.96 | 29.00 | 59,677,008 | -0.14(-0.49%) |
Apr 13, 2016 | 29.10 | 29.16 | 28.97 | 29.15 | 114,334,712 | +0.51(+1.78%) |
Apr 12, 2016 | 28.20 | 28.73 | 28.18 | 28.64 | 84,228,232 | +0.43(+1.54%) |
Apr 11, 2016 | 28.30 | 28.40 | 28.16 | 28.20 | 76,688,344 | +0.36(+1.29%) |
Apr 08, 2016 | 27.97 | 28.00 | 27.74 | 27.84 | 53,687,580 | +0.48(+1.74%) |
Apr 07, 2016 | 27.56 | 27.62 | 27.30 | 27.37 | 90,395,288 | -0.56(-2.00%) |
Apr 06, 2016 | 27.52 | 27.94 | 27.44 | 27.93 | 67,861,352 | +0.33(+1.21%) |
Apr 05, 2016 | 27.70 | 27.79 | 27.54 | 27.59 | 73,917,664 | -0.55(-1.96%) |
Apr 04, 2016 | 28.47 | 28.48 | 28.12 | 28.15 | 55,658,092 | -0.34(-1.20%) |
Apr 01, 2016 | 27.96 | 28.54 | 27.88 | 28.49 | 91,321,608 | -0.08(-0.29%) |
Mar 31, 2016 | 28.70 | 28.79 | 28.49 | 28.57 | 131,380,400 | -0.03(-0.09%) |
Mar 30, 2016 | 28.73 | 28.85 | 28.59 | 28.60 | 63,689,520 | +0.29(+1.03%) |
Mar 29, 2016 | 27.92 | 28.31 | 27.69 | 28.30 | 97,865,808 | +0.38(+1.37%) |
Mar 28, 2016 | 27.84 | 27.93 | 27.79 | 27.92 | 48,665,096 | +0.09(+0.33%) |
Mar 24, 2016 | 27.59 | 27.83 | 27.83 | 27.83 | 73,699,936 | -0.07(-0.24%) |
Mar 23, 2016 | 28.15 | 28.15 | 27.86 | 27.89 | 70,282,688 | -0.48(-1.70%) |
Mar 22, 2016 | 28.20 | 28.50 | 28.19 | 28.38 | 50,301,956 | -0.07(-0.23%) |
Mar 21, 2016 | 28.35 | 28.51 | 28.31 | 28.45 | 71,830,584 | +0.06(+0.21%) |
Mar 18, 2016 | 28.38 | 28.52 | 28.35 | 28.39 | 122,508,864 | +0.15(+0.53%) |
Mar 17, 2016 | 28.00 | 28.30 | 27.86 | 28.24 | 137,556,224 | +0.61(+2.20%) |
Mar 16, 2016 | 26.87 | 27.70 | 26.86 | 27.63 | 117,714,896 | +0.54(+2.00%) |
Mar 15, 2016 | 27.06 | 27.09 | 26.94 | 27.09 | 80,279,624 | -0.39(-1.43%) |
Mar 14, 2016 | 27.55 | 27.65 | 27.40 | 27.48 | 52,552,704 | -0.17(-0.60%) |
Mar 11, 2016 | 27.49 | 27.70 | 27.45 | 27.64 | 89,906,712 | +0.57(+2.10%) |
Mar 10, 2016 | 27.19 | 27.23 | 26.69 | 27.08 | 83,574,592 | +0.04(+0.15%) |
Mar 09, 2016 | 27.04 | 27.19 | 26.95 | 27.04 | 65,797,144 | +0.17(+0.62%) |
Mar 08, 2016 | 27.00 | 27.04 | 26.76 | 26.87 | 60,549,008 | -0.47(-1.71%) |
Mar 07, 2016 | 27.11 | 27.47 | 27.09 | 27.34 | 81,297,200 | -0.04(-0.15%) |
Mar 04, 2016 | 27.10 | 27.49 | 27.04 | 27.38 | 122,860,288 | +0.53(+1.99%) |
Mar 03, 2016 | 26.57 | 26.85 | 26.54 | 26.84 | 80,238,984 | +0.30(+1.13%) |
Mar 02, 2016 | 26.23 | 26.56 | 26.17 | 26.54 | 80,291,296 | +0.35(+1.34%) |