Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.06 | 28.07 | 27.80 | 28.02 | 2,010,285 | -0.04(-0.15%) |
May 27, 2016 | 27.86 | 28.06 | 28.06 | 28.06 | 1,299,181 | +0.10(+0.36%) |
May 26, 2016 | 27.88 | 27.97 | 27.82 | 27.96 | 1,073,257 | +0.10(+0.34%) |
May 25, 2016 | 27.88 | 28.00 | 27.82 | 27.86 | 2,252,566 | +0.52(+1.89%) |
May 24, 2016 | 26.95 | 27.39 | 26.93 | 27.34 | 2,065,028 | +0.46(+1.72%) |
May 23, 2016 | 26.85 | 26.95 | 26.70 | 26.88 | 2,359,435 | -0.28(-1.03%) |
May 20, 2016 | 26.84 | 27.22 | 26.83 | 27.16 | 1,571,511 | +0.75(+2.83%) |
May 19, 2016 | 26.31 | 26.41 | 26.22 | 26.41 | 2,639,128 | -0.41(-1.52%) |
May 18, 2016 | 26.76 | 27.06 | 26.69 | 26.82 | 2,151,359 | -0.01(-0.05%) |
May 17, 2016 | 26.89 | 27.04 | 26.74 | 26.83 | 1,424,027 | -0.16(-0.60%) |
May 16, 2016 | 26.70 | 27.00 | 26.66 | 27.00 | 2,845,535 | +0.37(+1.38%) |
May 13, 2016 | 26.79 | 26.96 | 26.63 | 26.63 | 1,898,547 | -0.05(-0.20%) |
May 12, 2016 | 27.26 | 27.30 | 26.62 | 26.68 | 3,225,524 | -0.22(-0.81%) |
May 11, 2016 | 26.93 | 27.09 | 26.87 | 26.90 | 2,892,483 | -0.32(-1.17%) |
May 10, 2016 | 27.26 | 27.33 | 27.05 | 27.22 | 6,061,873 | +0.39(+1.47%) |
May 09, 2016 | 26.71 | 26.92 | 26.68 | 26.83 | 1,126,986 | +0.34(+1.28%) |
May 06, 2016 | 26.35 | 26.62 | 26.26 | 26.49 | 1,887,824 | -0.08(-0.31%) |
May 05, 2016 | 26.58 | 26.68 | 26.44 | 26.57 | 1,218,404 | +0.24(+0.91%) |
May 04, 2016 | 26.41 | 26.54 | 26.26 | 26.33 | 1,424,623 | -0.50(-1.87%) |
May 03, 2016 | 26.98 | 27.21 | 26.83 | 26.83 | 2,368,770 | -0.20(-0.75%) |
May 02, 2016 | 27.09 | 27.19 | 26.76 | 27.03 | 5,024,078 | +0.23(+0.88%) |
Apr 29, 2016 | 27.22 | 27.23 | 26.55 | 26.80 | 7,301,502 | -1.14(-4.08%) |
Apr 28, 2016 | 27.99 | 28.19 | 27.75 | 27.94 | 3,263,029 | -0.50(-1.77%) |
Apr 27, 2016 | 28.47 | 28.55 | 28.36 | 28.44 | 2,113,274 | -0.27(-0.95%) |
Apr 26, 2016 | 28.50 | 28.72 | 28.45 | 28.72 | 1,497,733 | -0.18(-0.63%) |
Apr 25, 2016 | 28.90 | 28.96 | 28.80 | 28.90 | 1,257,409 | +0.08(+0.27%) |
Apr 22, 2016 | 28.82 | 28.94 | 28.68 | 28.82 | 1,145,023 | -0.01(-0.05%) |
Apr 21, 2016 | 28.89 | 29.02 | 28.75 | 28.83 | 2,417,154 | +0.07(+0.25%) |
Apr 20, 2016 | 28.79 | 28.93 | 28.58 | 28.76 | 1,656,499 | -0.05(-0.18%) |
Apr 19, 2016 | 28.85 | 28.90 | 28.67 | 28.81 | 1,610,611 | +0.31(+1.08%) |
Apr 18, 2016 | 28.36 | 28.70 | 28.34 | 28.51 | 2,418,364 | -0.03(-0.11%) |
Apr 15, 2016 | 28.39 | 28.65 | 28.37 | 28.54 | 6,286,388 | -0.27(-0.95%) |
Apr 14, 2016 | 28.40 | 28.91 | 28.34 | 28.81 | 9,991,594 | +0.59(+2.08%) |
Apr 13, 2016 | 27.71 | 28.25 | 27.69 | 28.23 | 3,207,794 | +0.67(+2.41%) |
Apr 12, 2016 | 27.41 | 27.63 | 27.19 | 27.56 | 1,380,936 | +0.05(+0.19%) |
Apr 11, 2016 | 27.76 | 27.82 | 27.51 | 27.51 | 1,015,583 | -0.11(-0.40%) |
Apr 08, 2016 | 27.73 | 27.79 | 27.53 | 27.62 | 1,331,583 | +0.12(+0.43%) |
Apr 07, 2016 | 27.74 | 27.85 | 27.48 | 27.50 | 2,048,399 | -0.39(-1.40%) |
Apr 06, 2016 | 27.25 | 27.91 | 27.25 | 27.89 | 1,791,907 | +0.98(+3.66%) |
Apr 05, 2016 | 26.88 | 26.96 | 26.72 | 26.91 | 4,246,312 | -0.37(-1.36%) |
Apr 04, 2016 | 27.48 | 27.65 | 27.27 | 27.28 | 6,009,071 | +0.98(+3.74%) |
Apr 01, 2016 | 25.77 | 26.47 | 25.74 | 26.30 | 4,527,326 | +0.11(+0.42%) |
Mar 31, 2016 | 26.46 | 26.51 | 26.19 | 26.19 | 9,989,194 | -0.35(-1.30%) |
Mar 30, 2016 | 26.25 | 26.62 | 26.24 | 26.53 | 8,584,279 | +0.49(+1.88%) |
Mar 29, 2016 | 25.53 | 26.08 | 25.40 | 26.04 | 8,893,529 | +0.78(+3.07%) |
Mar 28, 2016 | 25.43 | 25.46 | 25.27 | 25.27 | 3,182,938 | -0.08(-0.31%) |
Mar 24, 2016 | 25.16 | 25.34 | 25.34 | 25.34 | 3,430,506 | -0.35(-1.35%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.61 | 25.69 | 1,786,413 | -0.33(-1.25%) |
Mar 22, 2016 | 25.51 | 26.08 | 25.47 | 26.02 | 3,464,056 | -0.08(-0.30%) |
Mar 21, 2016 | 26.02 | 26.12 | 25.92 | 26.09 | 2,879,910 | +0.02(+0.07%) |
Mar 18, 2016 | 26.13 | 26.19 | 25.96 | 26.07 | 3,142,997 | -0.27(-1.01%) |
Mar 17, 2016 | 26.32 | 26.44 | 26.20 | 26.34 | 2,779,798 | -0.23(-0.88%) |
Mar 16, 2016 | 26.56 | 26.69 | 26.29 | 26.58 | 5,553,044 | -0.25(-0.95%) |
Mar 15, 2016 | 26.84 | 26.93 | 26.72 | 26.83 | 2,368,296 | -0.32(-1.18%) |
Mar 14, 2016 | 27.08 | 27.22 | 27.03 | 27.15 | 1,269,360 | +0.12(+0.43%) |
Mar 11, 2016 | 26.94 | 27.03 | 26.82 | 27.03 | 1,141,960 | +0.63(+2.40%) |
Mar 10, 2016 | 26.77 | 26.98 | 26.24 | 26.40 | 1,459,110 | +0.16(+0.62%) |
Mar 09, 2016 | 26.20 | 26.32 | 26.08 | 26.24 | 3,160,080 | +0.16(+0.63%) |
Mar 08, 2016 | 26.06 | 26.17 | 25.98 | 26.07 | 1,723,501 | +0.04(+0.15%) |
Mar 07, 2016 | 25.61 | 26.12 | 25.57 | 26.04 | 4,266,172 | +0.08(+0.30%) |
Mar 04, 2016 | 25.94 | 26.02 | 25.76 | 25.96 | 1,531,745 | +0.12(+0.48%) |
Mar 03, 2016 | 25.42 | 25.86 | 25.40 | 25.83 | 2,806,248 | -0.37(-1.42%) |
Mar 02, 2016 | 26.00 | 26.21 | 25.91 | 26.21 | 1,645,612 | -0.02(-0.07%) |