Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.00 | 28.01 | 27.72 | 27.93 | 4,292,541 | -0.02(-0.07%) |
May 27, 2016 | 27.93 | 27.95 | 27.95 | 27.95 | 2,972,419 | -0.01(-0.03%) |
May 26, 2016 | 27.94 | 28.14 | 27.77 | 27.96 | 2,690,316 | +0.04(+0.13%) |
May 25, 2016 | 28.05 | 28.24 | 27.84 | 27.92 | 3,596,998 | +0.06(+0.23%) |
May 24, 2016 | 27.15 | 27.99 | 26.96 | 27.86 | 7,029,136 | +1.13(+4.24%) |
May 23, 2016 | 27.09 | 27.25 | 26.72 | 26.73 | 2,506,914 | -0.43(-1.58%) |
May 20, 2016 | 26.94 | 27.31 | 26.84 | 27.16 | 2,613,126 | +0.43(+1.61%) |
May 19, 2016 | 26.62 | 26.79 | 26.34 | 26.73 | 3,268,835 | -0.14(-0.51%) |
May 18, 2016 | 26.83 | 27.36 | 26.64 | 26.86 | 3,843,765 | -0.05(-0.20%) |
May 17, 2016 | 26.81 | 27.31 | 26.79 | 26.92 | 3,436,791 | +0.08(+0.31%) |
May 16, 2016 | 26.58 | 26.92 | 26.51 | 26.84 | 3,731,537 | +0.24(+0.89%) |
May 13, 2016 | 26.59 | 26.94 | 26.48 | 26.60 | 2,932,673 | -0.05(-0.17%) |
May 12, 2016 | 26.72 | 26.87 | 26.37 | 26.64 | 4,378,808 | +0.03(+0.10%) |
May 11, 2016 | 26.95 | 27.17 | 26.61 | 26.62 | 3,495,085 | -0.48(-1.79%) |
May 10, 2016 | 27.07 | 27.14 | 26.81 | 27.10 | 2,577,266 | +0.12(+0.44%) |
May 09, 2016 | 26.96 | 27.27 | 26.75 | 26.98 | 2,340,091 | +0.05(+0.20%) |
May 06, 2016 | 26.88 | 27.16 | 26.59 | 26.93 | 4,114,717 | -0.06(-0.24%) |
May 05, 2016 | 27.17 | 27.24 | 26.83 | 26.99 | 3,318,532 | -0.15(-0.57%) |
May 04, 2016 | 27.13 | 27.26 | 26.73 | 27.15 | 3,489,566 | -0.19(-0.70%) |
May 03, 2016 | 27.72 | 27.75 | 27.24 | 27.34 | 3,650,257 | -0.58(-2.09%) |
May 02, 2016 | 27.60 | 27.99 | 27.43 | 27.92 | 3,580,304 | +0.52(+1.90%) |
Apr 29, 2016 | 27.66 | 27.66 | 26.99 | 27.40 | 6,220,387 | -0.27(-0.99%) |
Apr 28, 2016 | 28.48 | 28.55 | 27.58 | 27.68 | 4,741,946 | -1.04(-3.62%) |
Apr 27, 2016 | 28.64 | 28.92 | 28.43 | 28.71 | 2,831,682 | +0.08(+0.29%) |
Apr 26, 2016 | 28.42 | 28.85 | 28.34 | 28.63 | 3,269,167 | +0.26(+0.93%) |
Apr 25, 2016 | 28.24 | 28.51 | 28.01 | 28.37 | 3,463,574 | -0.02(-0.06%) |
Apr 22, 2016 | 28.75 | 29.22 | 28.28 | 28.39 | 4,314,645 | -0.58(-2.01%) |
Apr 21, 2016 | 28.83 | 29.63 | 28.78 | 28.97 | 6,228,258 | +0.33(+1.15%) |
Apr 20, 2016 | 28.42 | 28.97 | 28.23 | 28.64 | 5,364,871 | +0.13(+0.45%) |
Apr 19, 2016 | 28.34 | 28.87 | 28.15 | 28.51 | 5,478,408 | -0.11(-0.38%) |
Apr 18, 2016 | 28.35 | 28.70 | 28.32 | 28.62 | 3,488,313 | +0.03(+0.10%) |
Apr 15, 2016 | 28.56 | 28.65 | 28.36 | 28.60 | 2,614,251 | -0.03(-0.10%) |
Apr 14, 2016 | 28.77 | 28.92 | 28.48 | 28.62 | 3,970,970 | -0.18(-0.63%) |
Apr 13, 2016 | 28.09 | 28.88 | 28.09 | 28.81 | 3,648,526 | +0.81(+2.90%) |
Apr 12, 2016 | 27.67 | 28.14 | 27.54 | 27.99 | 2,773,511 | +0.35(+1.25%) |
Apr 11, 2016 | 28.10 | 28.17 | 27.64 | 27.65 | 2,239,939 | -0.16(-0.56%) |
Apr 08, 2016 | 27.83 | 27.98 | 27.63 | 27.80 | 2,719,944 | +0.23(+0.83%) |
Apr 07, 2016 | 27.54 | 27.88 | 27.41 | 27.58 | 3,136,773 | -0.20(-0.72%) |
Apr 06, 2016 | 27.08 | 27.89 | 27.08 | 27.78 | 4,663,052 | +0.70(+2.59%) |
Apr 05, 2016 | 26.99 | 27.49 | 26.85 | 27.07 | 4,099,953 | -0.24(-0.87%) |
Apr 04, 2016 | 27.68 | 27.70 | 26.98 | 27.31 | 3,054,110 | -0.40(-1.45%) |
Apr 01, 2016 | 27.38 | 27.78 | 27.31 | 27.71 | 3,453,874 | +0.15(+0.56%) |
Mar 31, 2016 | 27.44 | 27.70 | 27.31 | 27.56 | 4,416,919 | +0.05(+0.20%) |
Mar 30, 2016 | 28.18 | 28.26 | 27.48 | 27.50 | 3,987,439 | -0.50(-1.79%) |
Mar 29, 2016 | 27.37 | 28.14 | 27.30 | 28.00 | 6,724,000 | +0.82(+3.02%) |
Mar 28, 2016 | 26.86 | 27.27 | 26.69 | 27.18 | 3,756,514 | +0.38(+1.43%) |
Mar 24, 2016 | 26.83 | 26.80 | 26.80 | 26.80 | 3,755,359 | +0.05(+0.17%) |
Mar 23, 2016 | 27.18 | 27.23 | 26.72 | 26.75 | 3,948,373 | -0.39(-1.44%) |
Mar 22, 2016 | 27.05 | 27.45 | 26.99 | 27.15 | 2,924,431 | -0.13(-0.47%) |
Mar 21, 2016 | 27.59 | 27.76 | 26.89 | 27.27 | 5,049,332 | -0.26(-0.96%) |
Mar 18, 2016 | 27.59 | 27.88 | 27.46 | 27.54 | 5,986,020 | +0.08(+0.30%) |
Mar 17, 2016 | 27.15 | 27.59 | 26.99 | 27.46 | 3,725,443 | +0.23(+0.84%) |
Mar 16, 2016 | 26.53 | 27.31 | 26.44 | 27.23 | 4,170,842 | +0.49(+1.84%) |
Mar 15, 2016 | 26.62 | 26.95 | 26.54 | 26.74 | 5,196,653 | -0.15(-0.54%) |
Mar 14, 2016 | 26.71 | 27.01 | 26.47 | 26.88 | 4,450,322 | -0.06(-0.24%) |
Mar 11, 2016 | 25.89 | 27.03 | 25.81 | 26.95 | 9,354,321 | +1.32(+5.16%) |
Mar 10, 2016 | 25.73 | 26.08 | 25.14 | 25.62 | 4,456,977 | +0.05(+0.18%) |
Mar 09, 2016 | 25.44 | 25.72 | 25.10 | 25.58 | 3,057,957 | +0.34(+1.34%) |
Mar 08, 2016 | 25.58 | 25.72 | 24.98 | 25.24 | 4,805,063 | -0.42(-1.63%) |
Mar 07, 2016 | 25.75 | 25.92 | 25.48 | 25.66 | 4,614,847 | -0.23(-0.88%) |
Mar 04, 2016 | 26.10 | 26.22 | 25.72 | 25.89 | 6,390,384 | -0.21(-0.80%) |
Mar 03, 2016 | 25.60 | 26.13 | 25.54 | 26.10 | 5,001,890 | +0.53(+2.07%) |
Mar 02, 2016 | 25.11 | 25.58 | 25.04 | 25.57 | 5,347,719 | +0.35(+1.37%) |