Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.27 | 28.40 | 27.93 | 28.18 | 4,222,565 | +0.05(+0.17%) |
May 27, 2016 | 28.02 | 28.13 | 28.13 | 28.13 | 2,431,645 | +0.17(+0.60%) |
May 26, 2016 | 28.14 | 28.24 | 27.88 | 27.96 | 3,681,824 | -0.19(-0.69%) |
May 25, 2016 | 27.52 | 28.35 | 27.52 | 28.16 | 7,308,466 | +0.77(+2.81%) |
May 24, 2016 | 27.27 | 27.47 | 27.20 | 27.39 | 4,516,483 | +0.32(+1.20%) |
May 23, 2016 | 26.80 | 27.45 | 26.77 | 27.06 | 4,856,447 | +0.33(+1.24%) |
May 20, 2016 | 26.78 | 26.87 | 26.60 | 26.73 | 3,962,660 | +0.11(+0.42%) |
May 19, 2016 | 26.58 | 26.65 | 26.13 | 26.62 | 5,677,345 | -0.02(-0.07%) |
May 18, 2016 | 27.16 | 27.32 | 26.57 | 26.64 | 6,877,328 | -0.60(-2.19%) |
May 17, 2016 | 27.61 | 27.61 | 26.98 | 27.24 | 8,989,631 | -0.67(-2.42%) |
May 16, 2016 | 27.78 | 28.04 | 27.56 | 27.91 | 4,513,535 | +0.16(+0.57%) |
May 13, 2016 | 28.11 | 28.20 | 27.70 | 27.75 | 4,099,616 | -0.42(-1.48%) |
May 12, 2016 | 28.64 | 28.72 | 28.04 | 28.17 | 3,258,345 | -0.14(-0.49%) |
May 11, 2016 | 28.49 | 28.65 | 28.31 | 28.31 | 2,940,770 | -0.19(-0.65%) |
May 10, 2016 | 28.18 | 28.57 | 28.15 | 28.49 | 3,553,992 | +0.38(+1.34%) |
May 09, 2016 | 27.90 | 28.29 | 27.79 | 28.11 | 4,704,598 | +0.28(+1.00%) |
May 06, 2016 | 27.41 | 28.02 | 27.30 | 27.84 | 4,474,017 | +0.40(+1.45%) |
May 05, 2016 | 27.74 | 27.83 | 27.42 | 27.44 | 4,132,640 | -0.18(-0.65%) |
May 04, 2016 | 27.77 | 27.93 | 27.45 | 27.62 | 3,865,817 | -0.27(-0.97%) |
May 03, 2016 | 28.25 | 28.31 | 27.52 | 27.89 | 6,717,799 | -0.85(-2.95%) |
May 02, 2016 | 28.62 | 28.89 | 28.35 | 28.74 | 5,993,900 | +0.13(+0.44%) |
Apr 29, 2016 | 28.76 | 28.93 | 28.43 | 28.61 | 4,904,581 | -0.20(-0.69%) |
Apr 28, 2016 | 28.86 | 29.27 | 28.50 | 28.81 | 3,951,290 | -0.40(-1.38%) |
Apr 27, 2016 | 29.13 | 29.49 | 28.81 | 29.21 | 6,128,664 | +0.54(+1.87%) |
Apr 26, 2016 | 28.40 | 28.75 | 28.39 | 28.68 | 4,532,116 | +0.34(+1.21%) |
Apr 25, 2016 | 28.34 | 28.46 | 28.00 | 28.33 | 5,211,443 | -0.34(-1.18%) |
Apr 22, 2016 | 28.25 | 28.76 | 28.23 | 28.67 | 4,466,386 | +0.52(+1.86%) |
Apr 21, 2016 | 28.38 | 28.76 | 28.11 | 28.15 | 5,250,904 | +0.01(+0.05%) |
Apr 20, 2016 | 28.41 | 28.49 | 28.11 | 28.13 | 3,668,557 | -0.24(-0.86%) |
Apr 19, 2016 | 27.82 | 28.74 | 27.80 | 28.38 | 7,255,737 | +0.60(+2.14%) |
Apr 18, 2016 | 27.47 | 27.83 | 27.37 | 27.78 | 3,588,329 | +0.20(+0.72%) |
Apr 15, 2016 | 27.04 | 27.63 | 27.02 | 27.59 | 4,510,394 | +0.48(+1.78%) |
Apr 14, 2016 | 27.37 | 27.41 | 26.92 | 27.10 | 3,471,958 | -0.22(-0.80%) |
Apr 13, 2016 | 27.02 | 27.35 | 26.98 | 27.32 | 3,945,759 | +0.53(+1.97%) |
Apr 12, 2016 | 26.68 | 26.85 | 26.44 | 26.79 | 3,627,855 | +0.22(+0.85%) |
Apr 11, 2016 | 26.72 | 26.91 | 26.52 | 26.57 | 4,155,066 | -0.03(-0.10%) |
Apr 08, 2016 | 26.40 | 26.76 | 26.38 | 26.59 | 3,761,885 | +0.41(+1.57%) |
Apr 07, 2016 | 26.35 | 26.54 | 26.03 | 26.18 | 3,681,691 | -0.40(-1.49%) |
Apr 06, 2016 | 26.32 | 26.61 | 26.02 | 26.58 | 4,524,376 | +0.22(+0.83%) |
Apr 05, 2016 | 26.51 | 26.67 | 26.20 | 26.36 | 7,324,683 | -0.46(-1.70%) |
Apr 04, 2016 | 27.12 | 27.19 | 26.78 | 26.82 | 4,635,603 | -0.27(-1.00%) |
Apr 01, 2016 | 26.94 | 27.12 | 26.70 | 27.09 | 6,031,219 | -0.05(-0.17%) |
Mar 31, 2016 | 27.11 | 27.22 | 26.85 | 27.14 | 6,538,588 | +0.03(+0.10%) |
Mar 30, 2016 | 27.41 | 27.47 | 27.02 | 27.11 | 4,530,109 | -0.22(-0.82%) |
Mar 29, 2016 | 26.96 | 27.35 | 26.67 | 27.33 | 4,491,205 | +0.32(+1.17%) |
Mar 28, 2016 | 27.04 | 27.12 | 26.81 | 27.02 | 3,265,559 | +0.05(+0.17%) |
Mar 24, 2016 | 26.78 | 26.97 | 26.97 | 26.97 | 4,153,726 | +0.05(+0.20%) |
Mar 23, 2016 | 27.23 | 27.36 | 26.88 | 26.92 | 3,994,576 | -0.38(-1.38%) |
Mar 22, 2016 | 27.26 | 27.64 | 27.08 | 27.29 | 5,204,749 | -0.12(-0.43%) |
Mar 21, 2016 | 27.08 | 27.83 | 27.08 | 27.41 | 6,826,578 | +0.34(+1.27%) |
Mar 18, 2016 | 27.71 | 27.71 | 26.79 | 27.07 | 15,035,363 | -0.22(-0.80%) |
Mar 17, 2016 | 26.65 | 27.57 | 26.61 | 27.29 | 7,594,677 | +0.58(+2.18%) |
Mar 16, 2016 | 26.02 | 26.83 | 25.98 | 26.71 | 8,832,476 | +0.61(+2.33%) |
Mar 15, 2016 | 26.33 | 26.41 | 25.87 | 26.10 | 7,466,512 | -0.36(-1.35%) |
Mar 14, 2016 | 26.44 | 26.73 | 26.36 | 26.46 | 8,418,124 | +0.07(+0.28%) |
Mar 11, 2016 | 26.32 | 26.48 | 26.26 | 26.38 | 6,345,511 | +0.43(+1.66%) |
Mar 10, 2016 | 25.64 | 26.03 | 25.43 | 25.95 | 7,929,243 | +0.46(+1.82%) |
Mar 09, 2016 | 25.19 | 25.54 | 25.05 | 25.49 | 5,940,776 | +0.48(+1.90%) |
Mar 08, 2016 | 25.62 | 25.72 | 24.97 | 25.01 | 5,291,236 | -0.72(-2.80%) |
Mar 07, 2016 | 25.56 | 25.85 | 25.49 | 25.73 | 4,301,427 | +0.13(+0.49%) |
Mar 04, 2016 | 25.28 | 25.90 | 25.21 | 25.61 | 7,153,325 | +0.28(+1.10%) |
Mar 03, 2016 | 24.33 | 25.37 | 24.32 | 25.33 | 7,763,525 | +1.01(+4.16%) |
Mar 02, 2016 | 24.10 | 24.50 | 24.08 | 24.32 | 4,956,991 | +0.09(+0.38%) |