Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,817,944 | +0.03(+0.12%) |
May 27, 2016 | 27.89 | 27.79 | 27.79 | 27.79 | 51,602,492 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.79 | 57,403,136 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.73 | 27.52 | 27.61 | 63,994,364 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,313,672 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.98 | 27.00 | 62,681,000 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.00 | 27.05 | 65,395,620 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.87 | 26.63 | 26.79 | 88,643,392 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,977,024 | -0.27(-0.98%) |
May 17, 2016 | 27.37 | 27.50 | 27.23 | 27.31 | 75,739,416 | -0.13(-0.46%) |
May 16, 2016 | 27.37 | 27.52 | 27.37 | 27.43 | 60,964,748 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.48 | 27.05 | 27.10 | 73,834,824 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,564,872 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,767,368 | -0.07(-0.24%) |
May 10, 2016 | 27.52 | 27.76 | 27.52 | 27.74 | 82,606,608 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.52 | 27.15 | 27.22 | 100,095,768 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.69 | 27.42 | 27.58 | 97,197,680 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.53 | 98,851,776 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.52 | 27.54 | 126,007,408 | -0.45(-1.62%) |
May 03, 2016 | 28.26 | 28.31 | 27.99 | 28.00 | 112,811,728 | -0.81(-2.81%) |
May 02, 2016 | 28.89 | 28.89 | 28.68 | 28.81 | 43,916,280 | -0.08(-0.28%) |
Apr 29, 2016 | 29.01 | 29.05 | 28.65 | 28.89 | 102,963,160 | -0.13(-0.43%) |
Apr 28, 2016 | 29.02 | 29.27 | 28.94 | 29.01 | 61,574,680 | -0.30(-1.03%) |
Apr 27, 2016 | 29.02 | 29.36 | 28.94 | 29.31 | 66,900,000 | +0.18(+0.61%) |
Apr 26, 2016 | 29.05 | 29.15 | 28.96 | 29.14 | 55,235,408 | +0.31(+1.08%) |
Apr 25, 2016 | 28.99 | 28.99 | 28.78 | 28.83 | 47,760,784 | -0.19(-0.64%) |
Apr 22, 2016 | 29.07 | 29.27 | 28.99 | 29.01 | 52,059,888 | -0.18(-0.60%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.13 | 29.19 | 70,582,712 | -0.29(-1.00%) |
Apr 20, 2016 | 29.38 | 29.63 | 29.28 | 29.48 | 61,516,532 | -0.13(-0.45%) |
Apr 19, 2016 | 29.46 | 29.68 | 29.42 | 29.62 | 83,778,576 | +0.45(+1.53%) |
Apr 18, 2016 | 28.94 | 29.31 | 28.88 | 29.17 | 61,683,792 | +0.13(+0.46%) |
Apr 15, 2016 | 29.17 | 29.22 | 29.03 | 29.04 | 73,497,880 | -0.17(-0.57%) |
Apr 14, 2016 | 29.30 | 29.32 | 29.16 | 29.20 | 59,267,980 | -0.14(-0.49%) |
Apr 13, 2016 | 29.30 | 29.36 | 29.17 | 29.35 | 113,551,064 | +0.51(+1.78%) |
Apr 12, 2016 | 28.40 | 28.93 | 28.37 | 28.84 | 83,650,936 | +0.44(+1.54%) |
Apr 11, 2016 | 28.50 | 28.60 | 28.36 | 28.40 | 76,162,728 | +0.36(+1.29%) |
Apr 08, 2016 | 28.16 | 28.20 | 27.93 | 28.04 | 53,319,604 | +0.48(+1.74%) |
Apr 07, 2016 | 27.75 | 27.81 | 27.49 | 27.56 | 89,775,720 | -0.56(-2.00%) |
Apr 06, 2016 | 27.71 | 28.13 | 27.63 | 28.12 | 67,396,232 | +0.34(+1.21%) |
Apr 05, 2016 | 27.89 | 27.99 | 27.73 | 27.79 | 73,411,040 | -0.55(-1.96%) |
Apr 04, 2016 | 28.67 | 28.68 | 28.31 | 28.34 | 55,276,612 | -0.34(-1.20%) |
Apr 01, 2016 | 28.15 | 28.73 | 28.07 | 28.68 | 90,695,696 | -0.08(-0.29%) |
Mar 31, 2016 | 28.89 | 28.99 | 28.68 | 28.77 | 130,479,920 | -0.03(-0.09%) |
Mar 30, 2016 | 28.93 | 29.05 | 28.78 | 28.79 | 63,252,996 | +0.29(+1.03%) |
Mar 29, 2016 | 28.11 | 28.51 | 27.89 | 28.50 | 97,195,040 | +0.39(+1.37%) |
Mar 28, 2016 | 28.04 | 28.12 | 27.99 | 28.11 | 48,331,548 | +0.09(+0.33%) |
Mar 24, 2016 | 27.79 | 28.02 | 28.02 | 28.02 | 73,194,800 | -0.07(-0.24%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.09 | 69,800,968 | -0.49(-1.71%) |
Mar 22, 2016 | 28.39 | 28.69 | 28.38 | 28.57 | 49,957,184 | -0.07(-0.23%) |
Mar 21, 2016 | 28.55 | 28.71 | 28.51 | 28.64 | 71,338,256 | +0.06(+0.21%) |
Mar 18, 2016 | 28.57 | 28.72 | 28.55 | 28.58 | 121,669,192 | +0.15(+0.53%) |
Mar 17, 2016 | 28.20 | 28.50 | 28.05 | 28.43 | 136,613,408 | +0.61(+2.20%) |
Mar 16, 2016 | 27.05 | 27.89 | 27.05 | 27.82 | 116,908,080 | +0.55(+2.00%) |
Mar 15, 2016 | 27.25 | 27.28 | 27.12 | 27.27 | 79,729,392 | -0.39(-1.43%) |
Mar 14, 2016 | 27.74 | 27.84 | 27.59 | 27.67 | 52,192,508 | -0.17(-0.60%) |
Mar 11, 2016 | 27.68 | 27.89 | 27.64 | 27.84 | 89,290,496 | +0.57(+2.09%) |
Mar 10, 2016 | 27.38 | 27.42 | 26.87 | 27.26 | 83,001,776 | +0.04(+0.15%) |
Mar 09, 2016 | 27.23 | 27.37 | 27.14 | 27.22 | 65,346,172 | +0.17(+0.62%) |
Mar 08, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 60,134,008 | -0.47(-1.71%) |
Mar 07, 2016 | 27.30 | 27.66 | 27.27 | 27.52 | 80,739,984 | -0.04(-0.15%) |
Mar 04, 2016 | 27.29 | 27.68 | 27.22 | 27.57 | 122,018,208 | +0.54(+1.99%) |
Mar 03, 2016 | 26.75 | 27.04 | 26.72 | 27.03 | 79,689,024 | +0.30(+1.13%) |
Mar 02, 2016 | 26.41 | 26.74 | 26.35 | 26.73 | 79,740,984 | +0.35(+1.34%) |