Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.91 | 26.91 | 26.55 | 26.72 | 7,200,420 | -0.05(-0.17%) |
May 27, 2016 | 26.63 | 26.77 | 26.77 | 26.77 | 5,577,872 | +0.16(+0.59%) |
May 26, 2016 | 26.74 | 27.01 | 26.60 | 26.61 | 8,891,496 | -0.13(-0.48%) |
May 25, 2016 | 26.46 | 26.83 | 25.99 | 26.74 | 5,853,340 | +0.31(+1.16%) |
May 24, 2016 | 26.21 | 26.50 | 26.18 | 26.43 | 5,279,822 | +0.35(+1.35%) |
May 23, 2016 | 26.21 | 26.48 | 26.05 | 26.08 | 7,485,740 | +0.05(+0.18%) |
May 20, 2016 | 25.89 | 26.23 | 25.87 | 26.04 | 6,673,284 | +0.20(+0.79%) |
May 19, 2016 | 25.99 | 26.05 | 25.61 | 25.83 | 9,770,894 | -0.21(-0.82%) |
May 18, 2016 | 26.51 | 26.60 | 25.92 | 26.05 | 9,831,794 | -0.50(-1.88%) |
May 17, 2016 | 26.76 | 26.95 | 26.42 | 26.54 | 8,165,641 | -0.22(-0.83%) |
May 16, 2016 | 26.82 | 27.04 | 26.57 | 26.77 | 9,293,999 | -0.06(-0.21%) |
May 13, 2016 | 26.93 | 27.17 | 26.72 | 26.82 | 8,080,558 | -0.08(-0.31%) |
May 12, 2016 | 27.30 | 27.41 | 26.85 | 26.91 | 8,721,602 | -0.31(-1.12%) |
May 11, 2016 | 27.21 | 27.32 | 26.97 | 27.21 | 8,372,939 | -0.32(-1.18%) |
May 10, 2016 | 27.33 | 27.64 | 27.26 | 27.53 | 13,672,624 | +0.32(+1.19%) |
May 09, 2016 | 27.39 | 27.61 | 27.08 | 27.21 | 12,084,009 | -0.09(-0.34%) |
May 06, 2016 | 27.39 | 27.48 | 27.13 | 27.30 | 17,048,360 | -0.31(-1.11%) |
May 05, 2016 | 27.17 | 27.84 | 26.76 | 27.61 | 24,261,618 | +0.04(+0.13%) |
May 04, 2016 | 27.78 | 28.00 | 27.53 | 27.57 | 12,861,044 | -0.15(-0.53%) |
May 03, 2016 | 27.88 | 27.99 | 27.64 | 27.72 | 8,814,504 | -0.37(-1.32%) |
May 02, 2016 | 28.05 | 28.15 | 27.76 | 28.09 | 7,506,113 | +0.09(+0.33%) |
Apr 29, 2016 | 28.13 | 28.20 | 27.55 | 28.00 | 10,802,667 | -0.41(-1.43%) |
Apr 28, 2016 | 28.40 | 28.67 | 28.13 | 28.40 | 9,832,964 | -0.12(-0.42%) |
Apr 27, 2016 | 28.53 | 28.76 | 28.17 | 28.52 | 15,496,745 | -0.12(-0.42%) |
Apr 26, 2016 | 28.79 | 28.91 | 28.47 | 28.64 | 7,621,361 | -0.09(-0.32%) |
Apr 25, 2016 | 28.59 | 28.80 | 28.48 | 28.74 | 8,636,666 | +0.12(+0.42%) |
Apr 22, 2016 | 28.12 | 28.63 | 28.12 | 28.62 | 7,820,234 | +0.56(+1.98%) |
Apr 21, 2016 | 27.77 | 28.33 | 27.77 | 28.06 | 8,209,981 | +0.22(+0.80%) |
Apr 20, 2016 | 27.74 | 28.15 | 27.56 | 27.84 | 11,866,875 | -0.19(-0.69%) |
Apr 19, 2016 | 28.17 | 28.54 | 28.01 | 28.03 | 10,477,297 | -0.08(-0.30%) |
Apr 18, 2016 | 27.69 | 28.31 | 27.64 | 28.12 | 12,261,775 | +0.35(+1.27%) |
Apr 15, 2016 | 27.73 | 27.87 | 27.47 | 27.77 | 13,950,744 | +0.15(+0.54%) |
Apr 14, 2016 | 27.76 | 27.76 | 27.42 | 27.62 | 9,280,902 | +0.05(+0.17%) |
Apr 13, 2016 | 27.30 | 27.77 | 27.28 | 27.57 | 12,574,290 | +0.47(+1.74%) |
Apr 12, 2016 | 26.50 | 27.28 | 26.50 | 27.10 | 14,665,041 | +0.70(+2.66%) |
Apr 11, 2016 | 26.60 | 26.79 | 26.37 | 26.40 | 7,044,908 | -0.06(-0.21%) |
Apr 08, 2016 | 26.70 | 26.90 | 26.41 | 26.45 | 9,832,836 | +0.04(+0.14%) |
Apr 07, 2016 | 26.10 | 26.66 | 26.10 | 26.42 | 12,378,901 | -0.31(-1.14%) |
Apr 06, 2016 | 26.22 | 26.76 | 26.22 | 26.72 | 8,281,336 | +0.49(+1.87%) |
Apr 05, 2016 | 26.25 | 26.49 | 26.12 | 26.23 | 7,742,892 | -0.21(-0.80%) |
Apr 04, 2016 | 26.43 | 26.73 | 26.32 | 26.44 | 7,092,658 | -0.01(-0.04%) |
Apr 01, 2016 | 25.75 | 26.57 | 25.60 | 26.45 | 12,993,476 | +0.66(+2.55%) |
Mar 31, 2016 | 25.89 | 25.94 | 25.72 | 25.80 | 9,561,131 | -0.03(-0.11%) |
Mar 30, 2016 | 25.87 | 25.98 | 25.73 | 25.82 | 6,160,752 | +0.07(+0.29%) |
Mar 29, 2016 | 25.68 | 25.85 | 25.48 | 25.75 | 9,203,235 | -0.06(-0.22%) |
Mar 28, 2016 | 25.84 | 26.00 | 25.69 | 25.80 | 6,733,262 | +0.13(+0.50%) |
Mar 24, 2016 | 25.52 | 25.68 | 25.68 | 25.68 | 6,041,325 | -0.04(-0.14%) |
Mar 23, 2016 | 25.89 | 25.96 | 25.65 | 25.71 | 6,689,649 | -0.16(-0.61%) |
Mar 22, 2016 | 25.79 | 26.05 | 25.70 | 25.87 | 8,108,882 | -0.01(-0.04%) |
Mar 21, 2016 | 26.16 | 26.37 | 25.85 | 25.88 | 6,411,011 | -0.24(-0.92%) |
Mar 18, 2016 | 26.14 | 26.28 | 25.81 | 26.12 | 23,135,692 | +0.05(+0.18%) |
Mar 17, 2016 | 25.76 | 26.41 | 25.71 | 26.07 | 10,410,040 | +0.06(+0.21%) |
Mar 16, 2016 | 25.36 | 26.14 | 25.36 | 26.02 | 11,276,630 | +0.27(+1.04%) |
Mar 15, 2016 | 25.56 | 25.91 | 25.49 | 25.75 | 6,598,731 | +0.01(+0.04%) |
Mar 14, 2016 | 25.69 | 25.84 | 25.56 | 25.74 | 4,992,344 | -0.09(-0.36%) |
Mar 11, 2016 | 25.29 | 25.86 | 25.29 | 25.83 | 9,033,055 | +0.43(+1.71%) |
Mar 10, 2016 | 25.21 | 25.76 | 25.17 | 25.40 | 10,023,231 | -0.23(-0.90%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.36 | 25.63 | 8,407,981 | +0.23(+0.91%) |
Mar 08, 2016 | 25.71 | 25.71 | 25.33 | 25.40 | 11,370,132 | -0.42(-1.61%) |
Mar 07, 2016 | 25.41 | 26.05 | 25.41 | 25.81 | 9,934,436 | +0.09(+0.36%) |
Mar 04, 2016 | 25.80 | 25.80 | 25.32 | 25.72 | 9,355,941 | -0.04(-0.14%) |
Mar 03, 2016 | 25.57 | 25.77 | 25.43 | 25.76 | 8,052,252 | +0.23(+0.91%) |
Mar 02, 2016 | 25.84 | 25.85 | 25.37 | 25.53 | 8,162,836 | -0.19(-0.76%) |