Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.93 | 28.01 | 27.53 | 27.57 | 8,387,984 | -0.05(-0.16%) |
May 27, 2016 | 27.28 | 27.61 | 27.61 | 27.61 | 6,191,901 | +0.43(+1.59%) |
May 26, 2016 | 27.59 | 27.65 | 27.03 | 27.18 | 6,952,348 | -0.44(-1.60%) |
May 25, 2016 | 27.39 | 27.85 | 27.36 | 27.62 | 8,552,873 | +0.38(+1.39%) |
May 24, 2016 | 26.60 | 27.30 | 26.55 | 27.24 | 8,439,159 | +0.85(+3.21%) |
May 23, 2016 | 26.43 | 26.60 | 26.21 | 26.39 | 6,950,409 | -0.14(-0.54%) |
May 20, 2016 | 26.31 | 26.66 | 26.21 | 26.54 | 9,549,958 | +0.43(+1.66%) |
May 19, 2016 | 26.16 | 26.61 | 25.73 | 26.11 | 9,867,228 | -0.30(-1.13%) |
May 18, 2016 | 25.24 | 26.51 | 25.15 | 26.40 | 15,891,765 | +1.23(+4.91%) |
May 17, 2016 | 24.96 | 25.34 | 24.81 | 25.17 | 9,614,738 | +0.21(+0.83%) |
May 16, 2016 | 24.82 | 25.15 | 24.72 | 24.96 | 6,865,471 | +0.14(+0.58%) |
May 13, 2016 | 25.11 | 25.56 | 24.73 | 24.82 | 7,337,421 | -0.37(-1.47%) |
May 12, 2016 | 25.25 | 25.47 | 24.91 | 25.19 | 6,272,665 | +0.14(+0.54%) |
May 11, 2016 | 25.14 | 25.42 | 25.04 | 25.05 | 6,343,218 | -0.14(-0.54%) |
May 10, 2016 | 24.66 | 25.23 | 24.57 | 25.19 | 6,003,048 | +0.67(+2.71%) |
May 09, 2016 | 24.55 | 24.84 | 24.42 | 24.52 | 4,448,681 | -0.04(-0.15%) |
May 06, 2016 | 24.48 | 24.85 | 24.23 | 24.56 | 7,629,044 | -0.21(-0.84%) |
May 05, 2016 | 24.82 | 24.95 | 24.54 | 24.76 | 7,073,026 | +0.00(+0.00%) |
May 04, 2016 | 24.88 | 25.23 | 24.62 | 24.76 | 7,355,955 | -0.41(-1.64%) |
May 03, 2016 | 25.45 | 25.45 | 24.88 | 25.18 | 7,783,459 | -0.71(-2.74%) |
May 02, 2016 | 25.57 | 25.92 | 25.19 | 25.89 | 7,833,799 | +0.34(+1.34%) |
Apr 29, 2016 | 25.89 | 25.93 | 25.28 | 25.55 | 10,983,415 | -0.51(-1.97%) |
Apr 28, 2016 | 26.54 | 26.82 | 26.01 | 26.06 | 8,123,250 | -0.83(-3.08%) |
Apr 27, 2016 | 26.73 | 27.18 | 26.58 | 26.89 | 8,804,603 | +0.04(+0.13%) |
Apr 26, 2016 | 26.68 | 26.87 | 26.55 | 26.85 | 6,771,892 | +0.21(+0.78%) |
Apr 25, 2016 | 26.68 | 26.85 | 26.43 | 26.64 | 5,658,561 | -0.08(-0.30%) |
Apr 22, 2016 | 26.31 | 26.93 | 26.29 | 26.72 | 8,560,373 | +0.53(+2.03%) |
Apr 21, 2016 | 26.21 | 26.49 | 26.08 | 26.19 | 8,131,455 | +0.04(+0.14%) |
Apr 20, 2016 | 25.94 | 26.28 | 25.71 | 26.16 | 8,674,851 | +0.29(+1.11%) |
Apr 19, 2016 | 25.96 | 25.99 | 25.41 | 25.87 | 9,974,967 | -0.07(-0.28%) |
Apr 18, 2016 | 25.56 | 25.98 | 25.43 | 25.94 | 6,178,505 | +0.29(+1.12%) |
Apr 15, 2016 | 26.17 | 26.24 | 25.55 | 25.65 | 13,625,001 | -0.19(-0.73%) |
Apr 14, 2016 | 25.64 | 26.06 | 25.53 | 25.84 | 9,037,362 | +0.11(+0.42%) |
Apr 13, 2016 | 25.08 | 25.78 | 25.00 | 25.73 | 9,191,340 | +1.05(+4.26%) |
Apr 12, 2016 | 24.45 | 24.80 | 24.30 | 24.68 | 8,930,173 | +0.37(+1.52%) |
Apr 11, 2016 | 24.19 | 24.67 | 24.15 | 24.31 | 8,193,513 | +0.39(+1.62%) |
Apr 08, 2016 | 24.08 | 24.32 | 23.81 | 23.93 | 7,482,136 | +0.20(+0.83%) |
Apr 07, 2016 | 24.67 | 24.75 | 23.62 | 23.73 | 10,909,310 | -1.29(-5.17%) |
Apr 06, 2016 | 24.63 | 25.12 | 24.61 | 25.02 | 7,678,098 | +0.40(+1.61%) |
Apr 05, 2016 | 24.84 | 24.91 | 24.39 | 24.63 | 7,491,641 | -0.54(-2.14%) |
Apr 04, 2016 | 25.49 | 25.64 | 25.10 | 25.17 | 5,548,237 | -0.35(-1.37%) |
Apr 01, 2016 | 24.94 | 25.58 | 24.74 | 25.52 | 7,669,594 | +0.32(+1.28%) |
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,540 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,635 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,019 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,425 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,506 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,115,930 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,575 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,290 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,353 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,717,957 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,354 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,300 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,462 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,333 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,274 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,532 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,409 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,373 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,212 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,651,976 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.08 | 23.66 | 24.04 | 11,342,037 | +0.31(+1.33%) |