Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.06 | 27.46 | 27.00 | 27.23 | 3,497,397 | +0.23(+0.85%) |
May 27, 2016 | 26.76 | 27.00 | 27.00 | 27.00 | 2,059,000 | +0.26(+0.97%) |
May 26, 2016 | 27.54 | 27.65 | 26.73 | 26.74 | 4,761,725 | -0.55(-2.02%) |
May 25, 2016 | 27.23 | 27.49 | 27.12 | 27.29 | 5,841,074 | +0.33(+1.22%) |
May 24, 2016 | 27.27 | 27.34 | 26.55 | 26.96 | 4,708,223 | -0.09(-0.33%) |
May 23, 2016 | 26.87 | 27.26 | 26.65 | 27.05 | 4,762,457 | -0.07(-0.26%) |
May 20, 2016 | 27.18 | 27.60 | 26.47 | 27.12 | 9,545,414 | -0.18(-0.66%) |
May 19, 2016 | 29.01 | 29.01 | 27.29 | 27.30 | 9,088,882 | -1.35(-4.71%) |
May 18, 2016 | 29.20 | 29.25 | 28.43 | 28.65 | 2,785,935 | -0.66(-2.25%) |
May 17, 2016 | 28.79 | 29.42 | 28.74 | 29.31 | 2,579,548 | +0.46(+1.59%) |
May 16, 2016 | 28.14 | 29.04 | 28.03 | 28.85 | 2,999,373 | +1.28(+4.64%) |
May 13, 2016 | 27.78 | 28.07 | 27.43 | 27.57 | 1,964,661 | -0.44(-1.57%) |
May 12, 2016 | 28.45 | 28.61 | 27.64 | 28.01 | 1,940,355 | -0.11(-0.39%) |
May 11, 2016 | 27.89 | 28.42 | 27.13 | 28.12 | 2,016,423 | +0.17(+0.61%) |
May 10, 2016 | 27.67 | 28.06 | 27.47 | 27.95 | 1,826,690 | +0.37(+1.34%) |
May 09, 2016 | 27.77 | 28.04 | 27.25 | 27.58 | 2,360,444 | -1.07(-3.73%) |
May 06, 2016 | 28.26 | 29.05 | 28.07 | 28.65 | 1,974,047 | +0.08(+0.28%) |
May 05, 2016 | 29.14 | 29.19 | 28.32 | 28.57 | 2,041,192 | +0.04(+0.14%) |
May 04, 2016 | 29.49 | 29.82 | 28.48 | 28.53 | 2,543,310 | -0.91(-3.09%) |
May 03, 2016 | 29.48 | 29.61 | 29.01 | 29.44 | 2,724,053 | -0.52(-1.74%) |
May 02, 2016 | 30.47 | 30.70 | 29.65 | 29.96 | 2,655,977 | -0.53(-1.74%) |
Apr 29, 2016 | 30.32 | 31.25 | 29.84 | 30.49 | 4,130,668 | +0.27(+0.89%) |
Apr 28, 2016 | 30.13 | 31.30 | 29.97 | 30.22 | 5,810,062 | -0.13(-0.43%) |
Apr 27, 2016 | 29.24 | 31.00 | 28.24 | 30.35 | 5,908,098 | +1.85(+6.49%) |
Apr 26, 2016 | 29.07 | 29.19 | 27.93 | 28.50 | 7,002,827 | -0.35(-1.21%) |
Apr 25, 2016 | 29.34 | 29.46 | 28.63 | 28.85 | 2,492,837 | -0.68(-2.30%) |
Apr 22, 2016 | 28.95 | 30.06 | 28.90 | 29.53 | 2,212,374 | +0.64(+2.22%) |
Apr 21, 2016 | 29.38 | 29.45 | 28.77 | 28.89 | 2,769,941 | -0.40(-1.37%) |
Apr 20, 2016 | 29.28 | 29.57 | 28.92 | 29.29 | 1,901,153 | -0.23(-0.78%) |
Apr 19, 2016 | 29.00 | 29.60 | 28.71 | 29.52 | 2,681,980 | +0.75(+2.61%) |
Apr 18, 2016 | 26.99 | 28.84 | 26.88 | 28.77 | 3,008,850 | +1.07(+3.86%) |
Apr 15, 2016 | 27.92 | 27.92 | 27.19 | 27.70 | 2,686,724 | -0.53(-1.88%) |
Apr 14, 2016 | 28.76 | 28.90 | 27.84 | 28.23 | 2,975,086 | -0.48(-1.67%) |
Apr 13, 2016 | 28.19 | 28.86 | 28.04 | 28.71 | 2,257,316 | +0.63(+2.24%) |
Apr 12, 2016 | 27.46 | 28.25 | 27.21 | 28.08 | 2,639,006 | +0.85(+3.12%) |
Apr 11, 2016 | 27.61 | 27.85 | 27.23 | 27.23 | 1,839,379 | -0.33(-1.20%) |
Apr 08, 2016 | 27.43 | 27.97 | 27.34 | 27.56 | 1,846,601 | +0.76(+2.84%) |
Apr 07, 2016 | 27.28 | 27.46 | 26.50 | 26.80 | 3,298,620 | -0.75(-2.72%) |
Apr 06, 2016 | 27.35 | 27.63 | 26.53 | 27.55 | 3,016,193 | +0.57(+2.11%) |
Apr 05, 2016 | 26.83 | 27.27 | 26.59 | 26.98 | 3,088,110 | -0.11(-0.41%) |
Apr 04, 2016 | 27.08 | 27.30 | 26.72 | 27.09 | 3,589,701 | -0.15(-0.55%) |
Apr 01, 2016 | 26.77 | 27.56 | 26.77 | 27.24 | 2,899,395 | -0.12(-0.44%) |
Mar 31, 2016 | 26.97 | 27.40 | 26.88 | 27.36 | 3,183,883 | +0.27(+1.00%) |
Mar 30, 2016 | 27.19 | 27.65 | 26.89 | 27.09 | 2,504,666 | +0.24(+0.89%) |
Mar 29, 2016 | 26.42 | 26.89 | 26.17 | 26.85 | 2,241,416 | +0.01(+0.04%) |
Mar 28, 2016 | 26.98 | 27.15 | 26.51 | 26.84 | 2,689,432 | -0.14(-0.52%) |
Mar 24, 2016 | 26.35 | 26.98 | 26.98 | 26.98 | 4,112,700 | +0.11(+0.41%) |
Mar 23, 2016 | 27.19 | 27.54 | 26.86 | 26.87 | 2,375,980 | -0.58(-2.11%) |
Mar 22, 2016 | 27.40 | 27.94 | 27.29 | 27.45 | 2,229,950 | -0.37(-1.33%) |
Mar 21, 2016 | 27.30 | 27.87 | 27.13 | 27.82 | 2,368,181 | +0.28(+1.02%) |
Mar 18, 2016 | 27.80 | 27.88 | 27.43 | 27.54 | 5,757,138 | -0.06(-0.22%) |
Mar 17, 2016 | 27.36 | 27.71 | 27.07 | 27.60 | 2,882,700 | +0.53(+1.96%) |
Mar 16, 2016 | 26.87 | 27.19 | 26.54 | 27.07 | 2,515,169 | +0.29(+1.08%) |
Mar 15, 2016 | 26.77 | 26.85 | 26.22 | 26.78 | 2,846,922 | -0.39(-1.44%) |
Mar 14, 2016 | 27.04 | 27.53 | 26.82 | 27.17 | 4,024,050 | -0.37(-1.34%) |
Mar 11, 2016 | 26.11 | 27.58 | 26.11 | 27.54 | 5,809,462 | +2.18(+8.60%) |
Mar 10, 2016 | 25.12 | 25.54 | 24.82 | 25.36 | 3,481,176 | +0.09(+0.36%) |
Mar 09, 2016 | 24.64 | 25.67 | 23.68 | 25.27 | 4,971,116 | +0.93(+3.82%) |
Mar 08, 2016 | 26.39 | 26.39 | 23.99 | 24.34 | 7,446,018 | -2.30(-8.63%) |
Mar 07, 2016 | 25.60 | 26.67 | 25.44 | 26.64 | 6,356,640 | +0.96(+3.74%) |
Mar 04, 2016 | 26.54 | 26.66 | 25.35 | 25.68 | 6,169,430 | -0.77(-2.91%) |
Mar 03, 2016 | 25.72 | 26.47 | 25.62 | 26.45 | 3,471,719 | +0.68(+2.64%) |
Mar 02, 2016 | 25.24 | 25.77 | 24.70 | 25.77 | 2,950,321 | +0.37(+1.46%) |