Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.93 | 27.08 | 26.72 | 26.94 | 2,407,774 | -0.02(-0.07%) |
May 27, 2016 | 26.70 | 26.96 | 26.96 | 26.96 | 2,559,388 | +0.27(+1.00%) |
May 26, 2016 | 26.88 | 27.10 | 26.68 | 26.69 | 2,840,185 | -0.21(-0.79%) |
May 25, 2016 | 26.63 | 26.98 | 26.58 | 26.90 | 2,295,928 | +0.33(+1.25%) |
May 24, 2016 | 26.39 | 26.62 | 26.31 | 26.57 | 2,224,574 | +0.37(+1.41%) |
May 23, 2016 | 26.25 | 26.60 | 26.18 | 26.20 | 3,146,771 | -0.02(-0.07%) |
May 20, 2016 | 26.05 | 26.43 | 26.05 | 26.22 | 2,336,537 | +0.19(+0.74%) |
May 19, 2016 | 26.20 | 26.25 | 25.82 | 26.03 | 1,894,864 | -0.21(-0.81%) |
May 18, 2016 | 26.47 | 26.57 | 26.06 | 26.24 | 2,766,342 | -0.32(-1.21%) |
May 17, 2016 | 26.72 | 26.97 | 26.45 | 26.56 | 2,453,375 | -0.28(-1.03%) |
May 16, 2016 | 26.88 | 27.00 | 26.62 | 26.84 | 1,884,493 | -0.10(-0.38%) |
May 13, 2016 | 26.95 | 27.21 | 26.84 | 26.94 | 1,910,562 | -0.10(-0.37%) |
May 12, 2016 | 27.28 | 27.43 | 26.92 | 27.04 | 2,791,843 | -0.22(-0.81%) |
May 11, 2016 | 27.45 | 27.45 | 27.09 | 27.26 | 2,911,798 | -0.40(-1.43%) |
May 10, 2016 | 27.27 | 27.69 | 27.14 | 27.66 | 3,238,238 | +0.57(+2.11%) |
May 09, 2016 | 27.26 | 27.44 | 26.95 | 27.09 | 2,626,180 | -0.11(-0.41%) |
May 06, 2016 | 27.31 | 27.32 | 26.95 | 27.20 | 2,963,119 | -0.28(-1.01%) |
May 05, 2016 | 26.86 | 27.56 | 26.45 | 27.47 | 5,993,061 | +0.22(+0.81%) |
May 04, 2016 | 27.31 | 27.58 | 27.21 | 27.25 | 4,412,164 | -0.10(-0.37%) |
May 03, 2016 | 27.60 | 27.72 | 27.32 | 27.35 | 3,709,138 | -0.51(-1.82%) |
May 02, 2016 | 27.75 | 27.92 | 27.53 | 27.86 | 3,199,522 | +0.11(+0.40%) |
Apr 29, 2016 | 27.85 | 27.93 | 27.32 | 27.75 | 4,589,855 | -0.41(-1.47%) |
Apr 28, 2016 | 28.19 | 28.41 | 27.90 | 28.16 | 3,932,383 | -0.19(-0.68%) |
Apr 27, 2016 | 28.43 | 28.52 | 28.04 | 28.36 | 2,962,854 | -0.08(-0.29%) |
Apr 26, 2016 | 28.50 | 28.71 | 28.26 | 28.44 | 3,052,899 | -0.06(-0.19%) |
Apr 25, 2016 | 28.27 | 28.54 | 28.16 | 28.50 | 2,692,391 | +0.17(+0.59%) |
Apr 22, 2016 | 27.69 | 28.33 | 27.67 | 28.33 | 2,801,295 | +0.61(+2.19%) |
Apr 21, 2016 | 27.64 | 27.98 | 27.60 | 27.72 | 4,594,556 | +0.11(+0.40%) |
Apr 20, 2016 | 27.72 | 27.81 | 27.46 | 27.61 | 2,908,627 | -0.06(-0.23%) |
Apr 19, 2016 | 27.79 | 28.07 | 27.60 | 27.68 | 4,789,169 | -0.04(-0.13%) |
Apr 18, 2016 | 27.50 | 27.86 | 27.49 | 27.71 | 6,742,580 | +0.22(+0.80%) |
Apr 15, 2016 | 27.56 | 27.67 | 27.31 | 27.49 | 6,333,782 | +0.05(+0.17%) |
Apr 14, 2016 | 27.61 | 27.66 | 27.32 | 27.44 | 4,741,997 | -0.08(-0.30%) |
Apr 13, 2016 | 27.23 | 27.65 | 27.23 | 27.53 | 4,568,897 | +0.42(+1.56%) |
Apr 12, 2016 | 26.47 | 27.20 | 26.47 | 27.10 | 4,311,035 | +0.68(+2.58%) |
Apr 11, 2016 | 26.69 | 26.81 | 26.41 | 26.42 | 2,126,721 | -0.09(-0.35%) |
Apr 08, 2016 | 26.76 | 26.98 | 26.45 | 26.51 | 2,584,019 | -0.04(-0.14%) |
Apr 07, 2016 | 26.85 | 26.95 | 26.39 | 26.55 | 2,226,679 | -0.50(-1.84%) |
Apr 06, 2016 | 26.56 | 27.08 | 26.56 | 27.05 | 2,143,402 | +0.52(+1.94%) |
Apr 05, 2016 | 26.53 | 26.72 | 26.39 | 26.53 | 2,268,339 | -0.19(-0.72%) |
Apr 04, 2016 | 26.79 | 26.99 | 26.62 | 26.73 | 1,931,081 | -0.10(-0.38%) |
Apr 01, 2016 | 25.85 | 26.87 | 25.77 | 26.83 | 3,916,311 | +0.85(+3.26%) |
Mar 31, 2016 | 26.01 | 26.16 | 26.01 | 25.98 | 3,086,275 | +0.00(+0.00%) |
Mar 30, 2016 | 26.07 | 26.16 | 25.91 | 25.98 | 2,266,108 | +0.03(+0.11%) |
Mar 29, 2016 | 25.70 | 26.03 | 25.56 | 25.95 | 3,009,539 | +0.17(+0.64%) |
Mar 28, 2016 | 25.93 | 26.03 | 25.77 | 25.79 | 3,346,919 | -0.03(-0.11%) |
Mar 24, 2016 | 25.72 | 25.81 | 25.81 | 25.81 | 3,135,220 | +0.03(+0.11%) |
Mar 23, 2016 | 25.81 | 25.87 | 25.63 | 25.79 | 2,973,316 | -0.01(-0.04%) |
Mar 22, 2016 | 25.73 | 25.92 | 25.60 | 25.80 | 1,426,613 | -0.04(-0.14%) |
Mar 21, 2016 | 25.99 | 26.10 | 25.78 | 25.83 | 2,104,412 | -0.14(-0.53%) |
Mar 18, 2016 | 25.99 | 26.12 | 25.71 | 25.97 | 8,765,132 | -0.02(-0.07%) |
Mar 17, 2016 | 25.82 | 26.38 | 25.82 | 25.99 | 5,707,527 | +0.00(+0.00%) |
Mar 16, 2016 | 25.80 | 26.33 | 25.68 | 25.99 | 7,802,137 | +0.09(+0.34%) |
Mar 15, 2016 | 25.72 | 25.92 | 25.70 | 25.90 | 2,146,134 | -0.02(-0.09%) |
Mar 14, 2016 | 25.92 | 26.04 | 25.74 | 25.92 | 3,211,983 | -0.05(-0.18%) |
Mar 11, 2016 | 26.07 | 26.18 | 25.85 | 25.97 | 3,738,784 | +0.19(+0.75%) |
Mar 10, 2016 | 26.00 | 26.00 | 25.54 | 25.78 | 3,412,799 | -0.09(-0.36%) |
Mar 09, 2016 | 25.73 | 25.97 | 25.66 | 25.87 | 2,601,967 | +0.23(+0.90%) |
Mar 08, 2016 | 25.74 | 25.91 | 25.49 | 25.64 | 3,975,744 | -0.28(-1.07%) |
Mar 07, 2016 | 25.45 | 26.05 | 25.45 | 25.92 | 2,208,902 | +0.13(+0.50%) |
Mar 04, 2016 | 25.88 | 25.88 | 25.32 | 25.79 | 3,386,277 | -0.01(-0.04%) |
Mar 03, 2016 | 25.48 | 25.80 | 25.19 | 25.80 | 1,880,403 | +0.29(+1.16%) |
Mar 02, 2016 | 25.71 | 25.87 | 25.35 | 25.50 | 2,266,054 | -0.32(-1.25%) |