Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.69 | 27.75 | 27.42 | 27.56 | 2,342,822 | -0.03(-0.12%) |
May 27, 2016 | 27.42 | 27.60 | 27.60 | 27.60 | 3,009,365 | +0.27(+1.00%) |
May 26, 2016 | 27.56 | 27.69 | 27.23 | 27.33 | 2,376,248 | -0.20(-0.72%) |
May 25, 2016 | 27.26 | 27.70 | 27.22 | 27.52 | 3,359,736 | +0.45(+1.64%) |
May 24, 2016 | 26.79 | 27.21 | 26.72 | 27.08 | 3,129,527 | +0.49(+1.83%) |
May 23, 2016 | 26.68 | 26.75 | 26.38 | 26.59 | 1,840,139 | -0.07(-0.25%) |
May 20, 2016 | 26.62 | 26.86 | 26.51 | 26.66 | 2,134,117 | +0.23(+0.87%) |
May 19, 2016 | 26.51 | 26.84 | 26.17 | 26.43 | 3,846,734 | -0.28(-1.05%) |
May 18, 2016 | 25.64 | 26.76 | 25.59 | 26.71 | 4,614,060 | +1.06(+4.15%) |
May 17, 2016 | 25.65 | 26.04 | 25.50 | 25.64 | 3,503,831 | -0.12(-0.45%) |
May 16, 2016 | 25.44 | 25.90 | 25.44 | 25.76 | 3,653,929 | +0.30(+1.17%) |
May 13, 2016 | 25.73 | 26.18 | 25.33 | 25.46 | 2,614,121 | -0.41(-1.59%) |
May 12, 2016 | 26.20 | 26.39 | 25.72 | 25.87 | 2,673,680 | -0.19(-0.73%) |
May 11, 2016 | 26.09 | 26.40 | 25.99 | 26.06 | 1,686,752 | -0.09(-0.35%) |
May 10, 2016 | 25.80 | 26.25 | 25.80 | 26.15 | 2,749,200 | +0.48(+1.86%) |
May 09, 2016 | 25.72 | 25.93 | 25.52 | 25.68 | 2,366,609 | -0.07(-0.26%) |
May 06, 2016 | 25.45 | 25.75 | 25.36 | 25.74 | 3,838,538 | +0.10(+0.39%) |
May 05, 2016 | 25.84 | 25.98 | 25.56 | 25.64 | 4,585,106 | -0.13(-0.51%) |
May 04, 2016 | 25.98 | 26.26 | 25.50 | 25.78 | 5,636,235 | -0.54(-2.04%) |
May 03, 2016 | 26.52 | 26.53 | 26.06 | 26.31 | 2,719,816 | -0.61(-2.27%) |
May 02, 2016 | 26.85 | 26.97 | 26.59 | 26.92 | 2,634,777 | +0.17(+0.65%) |
Apr 29, 2016 | 26.81 | 26.95 | 26.55 | 26.75 | 3,485,438 | -0.16(-0.61%) |
Apr 28, 2016 | 26.90 | 27.24 | 26.78 | 26.91 | 2,579,803 | -0.30(-1.12%) |
Apr 27, 2016 | 27.19 | 27.44 | 27.00 | 27.22 | 4,750,547 | +0.02(+0.09%) |
Apr 26, 2016 | 26.93 | 27.27 | 26.84 | 27.19 | 2,581,643 | +0.30(+1.10%) |
Apr 25, 2016 | 26.93 | 27.03 | 26.64 | 26.90 | 3,007,020 | -0.16(-0.58%) |
Apr 22, 2016 | 26.75 | 27.16 | 26.75 | 27.05 | 1,465,923 | +0.25(+0.92%) |
Apr 21, 2016 | 26.96 | 27.22 | 26.76 | 26.81 | 2,557,989 | -0.13(-0.49%) |
Apr 20, 2016 | 26.57 | 27.01 | 26.46 | 26.94 | 5,042,133 | +0.39(+1.46%) |
Apr 19, 2016 | 26.30 | 26.58 | 26.21 | 26.55 | 2,120,374 | +0.34(+1.29%) |
Apr 18, 2016 | 25.81 | 26.30 | 25.76 | 26.21 | 2,036,324 | +0.18(+0.70%) |
Apr 15, 2016 | 26.11 | 26.20 | 25.87 | 26.03 | 1,696,682 | -0.05(-0.19%) |
Apr 14, 2016 | 25.78 | 26.43 | 25.73 | 26.08 | 2,878,366 | +0.23(+0.89%) |
Apr 13, 2016 | 25.17 | 25.94 | 25.15 | 25.85 | 3,838,740 | +0.93(+3.74%) |
Apr 12, 2016 | 24.51 | 24.96 | 24.43 | 24.92 | 2,804,458 | +0.50(+2.06%) |
Apr 11, 2016 | 24.38 | 24.83 | 24.36 | 24.42 | 3,330,494 | +0.13(+0.54%) |
Apr 08, 2016 | 24.34 | 24.68 | 24.18 | 24.28 | 2,895,978 | +0.16(+0.68%) |
Apr 07, 2016 | 24.53 | 24.60 | 23.95 | 24.12 | 2,161,949 | -0.65(-2.63%) |
Apr 06, 2016 | 24.51 | 24.80 | 24.38 | 24.77 | 3,026,633 | +0.22(+0.91%) |
Apr 05, 2016 | 24.77 | 24.90 | 24.51 | 24.55 | 2,493,166 | -0.51(-2.04%) |
Apr 04, 2016 | 25.09 | 25.33 | 24.90 | 25.06 | 2,395,831 | -0.07(-0.26%) |
Apr 01, 2016 | 24.81 | 25.12 | 24.60 | 25.12 | 3,106,314 | +0.09(+0.36%) |
Mar 31, 2016 | 25.15 | 25.30 | 24.86 | 25.03 | 2,309,787 | -0.19(-0.75%) |
Mar 30, 2016 | 25.15 | 25.52 | 25.12 | 25.22 | 4,064,093 | +0.23(+0.92%) |
Mar 29, 2016 | 24.88 | 24.99 | 24.47 | 24.99 | 2,505,815 | -0.03(-0.13%) |
Mar 28, 2016 | 25.11 | 25.19 | 24.85 | 25.03 | 2,057,338 | -0.06(-0.23%) |
Mar 24, 2016 | 24.94 | 25.08 | 25.08 | 25.08 | 2,898,360 | -0.12(-0.46%) |
Mar 23, 2016 | 25.47 | 25.47 | 25.18 | 25.20 | 4,616,204 | -0.33(-1.29%) |
Mar 22, 2016 | 25.41 | 25.65 | 25.22 | 25.53 | 2,724,043 | -0.06(-0.23%) |
Mar 21, 2016 | 25.54 | 25.78 | 25.36 | 25.59 | 2,687,101 | +0.00(+0.00%) |
Mar 18, 2016 | 25.40 | 25.83 | 25.36 | 25.59 | 4,649,220 | +0.36(+1.43%) |
Mar 17, 2016 | 24.89 | 25.28 | 24.62 | 25.23 | 3,178,884 | +0.25(+0.99%) |
Mar 16, 2016 | 25.06 | 25.39 | 24.71 | 24.98 | 4,641,378 | -0.18(-0.72%) |
Mar 15, 2016 | 25.09 | 25.18 | 24.95 | 25.16 | 3,822,647 | -0.18(-0.71%) |
Mar 14, 2016 | 25.34 | 25.45 | 25.09 | 25.34 | 3,069,863 | -0.10(-0.39%) |
Mar 11, 2016 | 24.99 | 25.46 | 24.95 | 25.44 | 2,437,829 | +0.71(+2.89%) |
Mar 10, 2016 | 24.78 | 24.91 | 24.27 | 24.73 | 5,295,983 | +0.20(+0.80%) |
Mar 09, 2016 | 24.77 | 24.95 | 24.36 | 24.53 | 4,605,478 | -0.21(-0.83%) |
Mar 08, 2016 | 25.09 | 25.20 | 24.67 | 24.73 | 6,345,928 | -0.64(-2.52%) |
Mar 07, 2016 | 25.14 | 25.43 | 25.09 | 25.37 | 2,881,139 | -0.03(-0.13%) |
Mar 04, 2016 | 25.25 | 25.46 | 25.15 | 25.41 | 4,419,677 | +0.31(+1.24%) |
Mar 03, 2016 | 24.70 | 25.12 | 24.60 | 25.09 | 3,099,530 | +0.39(+1.60%) |
Mar 02, 2016 | 24.27 | 24.70 | 24.18 | 24.70 | 3,939,548 | +0.45(+1.86%) |