Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.14 | 27.52 | 27.02 | 27.45 | 77,941,352 | +0.66(+2.47%) |
May 27, 2016 | 26.85 | 26.79 | 26.79 | 26.79 | 25,640,670 | +0.16(+0.58%) |
May 26, 2016 | 26.65 | 26.70 | 26.54 | 26.64 | 19,108,104 | -0.10(-0.37%) |
May 25, 2016 | 26.54 | 26.78 | 26.50 | 26.74 | 30,865,234 | +0.48(+1.83%) |
May 24, 2016 | 25.93 | 26.31 | 25.90 | 26.25 | 35,634,032 | +0.50(+1.93%) |
May 23, 2016 | 25.79 | 25.93 | 25.72 | 25.76 | 18,728,944 | -0.06(-0.22%) |
May 20, 2016 | 25.76 | 25.92 | 25.74 | 25.81 | 20,805,044 | +0.33(+1.28%) |
May 19, 2016 | 25.50 | 25.56 | 25.32 | 25.49 | 33,504,964 | -0.14(-0.54%) |
May 18, 2016 | 25.70 | 26.01 | 25.51 | 25.63 | 35,321,224 | -0.20(-0.77%) |
May 17, 2016 | 25.93 | 26.04 | 25.74 | 25.83 | 29,280,202 | -0.16(-0.61%) |
May 16, 2016 | 25.82 | 26.10 | 25.81 | 25.98 | 27,110,260 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.49 | 40,119,796 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.21 | 25.84 | 25.90 | 26,000,296 | -0.05(-0.19%) |
May 11, 2016 | 26.05 | 26.22 | 25.95 | 25.95 | 28,612,274 | -0.44(-1.67%) |
May 10, 2016 | 25.99 | 26.39 | 25.99 | 26.39 | 30,054,310 | +0.60(+2.31%) |
May 09, 2016 | 26.08 | 26.13 | 25.80 | 25.80 | 38,127,520 | -0.40(-1.53%) |
May 06, 2016 | 26.07 | 26.34 | 26.06 | 26.20 | 28,081,748 | -0.16(-0.59%) |
May 05, 2016 | 26.55 | 26.60 | 26.27 | 26.35 | 39,836,728 | +0.04(+0.16%) |
May 04, 2016 | 26.47 | 26.57 | 26.21 | 26.31 | 34,512,848 | -0.33(-1.24%) |
May 03, 2016 | 26.89 | 26.93 | 26.60 | 26.64 | 38,570,992 | -0.66(-2.43%) |
May 02, 2016 | 27.48 | 27.48 | 27.18 | 27.31 | 19,974,006 | -0.05(-0.18%) |
Apr 29, 2016 | 27.47 | 27.56 | 27.17 | 27.36 | 27,443,218 | -0.44(-1.58%) |
Apr 28, 2016 | 27.85 | 28.09 | 27.75 | 27.80 | 22,709,952 | -0.26(-0.93%) |
Apr 27, 2016 | 27.69 | 28.14 | 27.69 | 28.06 | 21,021,750 | +0.20(+0.73%) |
Apr 26, 2016 | 27.75 | 27.88 | 27.67 | 27.85 | 20,311,772 | +0.16(+0.59%) |
Apr 25, 2016 | 27.75 | 27.80 | 27.58 | 27.69 | 26,596,934 | -0.33(-1.19%) |
Apr 22, 2016 | 28.06 | 28.32 | 27.92 | 28.02 | 29,581,312 | -0.11(-0.38%) |
Apr 21, 2016 | 28.34 | 28.40 | 28.07 | 28.13 | 24,757,292 | -0.20(-0.69%) |
Apr 20, 2016 | 28.21 | 28.55 | 28.11 | 28.33 | 33,449,616 | -0.33(-1.14%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.39 | 28.65 | 22,612,762 | +0.34(+1.21%) |
Apr 18, 2016 | 28.09 | 28.46 | 28.03 | 28.31 | 22,401,858 | +0.18(+0.64%) |
Apr 15, 2016 | 28.29 | 28.33 | 28.11 | 28.13 | 25,911,598 | -0.36(-1.26%) |
Apr 14, 2016 | 28.51 | 28.59 | 28.43 | 28.49 | 17,865,612 | -0.06(-0.20%) |
Apr 13, 2016 | 28.47 | 28.58 | 28.36 | 28.55 | 46,416,600 | +1.08(+3.92%) |
Apr 12, 2016 | 27.23 | 27.63 | 27.08 | 27.47 | 23,715,634 | +0.38(+1.39%) |
Apr 11, 2016 | 27.25 | 27.40 | 27.07 | 27.09 | 22,656,042 | +0.32(+1.19%) |
Apr 08, 2016 | 26.43 | 27.02 | 26.70 | 26.78 | 22,806,452 | +0.34(+1.30%) |
Apr 07, 2016 | 26.64 | 26.67 | 26.31 | 26.43 | 24,899,082 | -0.51(-1.91%) |
Apr 06, 2016 | 26.57 | 26.96 | 26.49 | 26.95 | 21,925,868 | +0.50(+1.88%) |
Apr 05, 2016 | 26.64 | 26.73 | 26.41 | 26.45 | 27,648,208 | -0.61(-2.26%) |
Apr 04, 2016 | 27.40 | 27.48 | 27.03 | 27.06 | 17,839,106 | -0.33(-1.22%) |
Apr 01, 2016 | 26.94 | 27.50 | 26.79 | 27.40 | 23,687,072 | -0.15(-0.55%) |
Mar 31, 2016 | 27.65 | 27.76 | 27.49 | 27.55 | 20,847,570 | -0.06(-0.22%) |
Mar 30, 2016 | 27.69 | 27.84 | 27.58 | 27.61 | 28,592,486 | +0.41(+1.50%) |
Mar 29, 2016 | 26.71 | 27.22 | 26.63 | 27.20 | 22,834,988 | +0.27(+1.00%) |
Mar 28, 2016 | 26.68 | 26.96 | 26.67 | 26.93 | 19,737,896 | +0.22(+0.82%) |
Mar 24, 2016 | 26.50 | 26.71 | 26.71 | 26.71 | 21,807,218 | -0.19(-0.70%) |
Mar 23, 2016 | 27.22 | 27.22 | 26.85 | 26.90 | 31,663,610 | -0.38(-1.41%) |
Mar 22, 2016 | 27.24 | 27.45 | 27.17 | 27.28 | 18,502,256 | -0.22(-0.80%) |
Mar 21, 2016 | 27.52 | 27.67 | 27.43 | 27.50 | 18,552,234 | +0.02(+0.09%) |
Mar 18, 2016 | 27.49 | 27.64 | 27.43 | 27.48 | 31,233,014 | +0.18(+0.67%) |
Mar 17, 2016 | 26.92 | 27.34 | 26.89 | 27.29 | 35,408,408 | +0.31(+1.16%) |
Mar 16, 2016 | 26.38 | 27.04 | 26.33 | 26.98 | 34,489,024 | +0.30(+1.13%) |
Mar 15, 2016 | 26.51 | 26.71 | 26.40 | 26.68 | 18,385,500 | -0.16(-0.61%) |
Mar 14, 2016 | 26.82 | 26.98 | 26.70 | 26.84 | 21,725,578 | +0.03(+0.12%) |
Mar 11, 2016 | 26.47 | 26.82 | 26.46 | 26.81 | 35,290,444 | +0.92(+3.56%) |
Mar 10, 2016 | 26.19 | 26.28 | 25.60 | 25.89 | 36,142,588 | -0.20(-0.78%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.02 | 26.09 | 17,630,392 | +0.10(+0.38%) |
Mar 08, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 30,996,180 | -0.61(-2.30%) |
Mar 07, 2016 | 26.38 | 26.75 | 26.38 | 26.60 | 30,497,642 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.00 | 26.35 | 26.91 | 52,139,520 | +0.74(+2.84%) |
Mar 03, 2016 | 25.91 | 26.20 | 25.85 | 26.17 | 30,609,946 | +0.02(+0.09%) |
Mar 02, 2016 | 25.85 | 26.16 | 25.77 | 26.15 | 33,861,808 | +0.55(+2.17%) |