Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.19 | 26.67 | 26.15 | 26.53 | 2,457,709 | +0.34(+1.28%) |
May 27, 2016 | 25.90 | 26.20 | 26.20 | 26.20 | 2,175,673 | +0.30(+1.14%) |
May 26, 2016 | 26.20 | 26.24 | 25.78 | 25.90 | 1,590,573 | -0.26(-0.98%) |
May 25, 2016 | 25.79 | 26.24 | 25.79 | 26.16 | 1,993,105 | +0.43(+1.66%) |
May 24, 2016 | 25.41 | 25.92 | 25.11 | 25.73 | 2,046,601 | +0.52(+2.06%) |
May 23, 2016 | 25.40 | 25.54 | 25.02 | 25.21 | 1,444,687 | -0.30(-1.16%) |
May 20, 2016 | 25.24 | 25.60 | 25.05 | 25.50 | 1,345,096 | +0.40(+1.61%) |
May 19, 2016 | 25.71 | 25.95 | 25.01 | 25.10 | 2,569,866 | -0.86(-3.32%) |
May 18, 2016 | 25.80 | 26.28 | 25.54 | 25.96 | 2,320,462 | -0.02(-0.09%) |
May 17, 2016 | 25.78 | 26.27 | 25.60 | 25.99 | 2,806,729 | +0.03(+0.12%) |
May 16, 2016 | 25.73 | 26.13 | 25.63 | 25.95 | 1,468,654 | +0.35(+1.36%) |
May 13, 2016 | 26.09 | 26.47 | 25.59 | 25.61 | 2,299,967 | -0.61(-2.31%) |
May 12, 2016 | 26.61 | 26.85 | 26.03 | 26.21 | 1,477,773 | -0.19(-0.74%) |
May 11, 2016 | 26.43 | 26.94 | 26.34 | 26.41 | 2,856,228 | -0.19(-0.70%) |
May 10, 2016 | 26.46 | 26.72 | 26.19 | 26.59 | 1,735,125 | +0.31(+1.18%) |
May 09, 2016 | 26.29 | 26.55 | 26.15 | 26.28 | 1,974,701 | -0.07(-0.27%) |
May 06, 2016 | 26.23 | 26.64 | 26.08 | 26.35 | 3,496,763 | +0.06(+0.24%) |
May 05, 2016 | 26.92 | 27.21 | 26.27 | 26.29 | 2,274,264 | -0.41(-1.54%) |
May 04, 2016 | 27.52 | 27.59 | 26.68 | 26.70 | 2,989,643 | -1.09(-3.94%) |
May 03, 2016 | 27.45 | 28.28 | 26.78 | 27.80 | 3,808,687 | +0.08(+0.28%) |
May 02, 2016 | 28.08 | 28.24 | 27.45 | 27.72 | 3,331,701 | -0.18(-0.64%) |
Apr 29, 2016 | 28.35 | 28.48 | 27.76 | 27.90 | 4,008,867 | -0.41(-1.45%) |
Apr 28, 2016 | 29.18 | 29.33 | 28.16 | 28.31 | 5,249,929 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,657,232 | -1.02(-3.28%) |
Apr 26, 2016 | 29.99 | 31.03 | 29.83 | 31.01 | 3,622,860 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.49 | 29.85 | 2,693,202 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,284 | -0.06(-0.21%) |
Apr 21, 2016 | 30.06 | 30.37 | 29.80 | 29.95 | 1,702,360 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.29 | 29.78 | 29.97 | 1,705,363 | +0.06(+0.21%) |
Apr 19, 2016 | 29.32 | 30.08 | 29.31 | 29.91 | 2,031,707 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.74 | 29.05 | 1,698,003 | +0.06(+0.21%) |
Apr 15, 2016 | 28.81 | 29.16 | 28.67 | 28.98 | 2,379,510 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,100,911 | +0.23(+0.82%) |
Apr 13, 2016 | 27.44 | 28.72 | 27.41 | 28.54 | 2,815,522 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.38 | 26.76 | 27.12 | 1,541,253 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.51 | 26.73 | 27.03 | 2,077,674 | +0.48(+1.81%) |
Apr 08, 2016 | 26.82 | 27.25 | 26.39 | 26.55 | 2,229,123 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.50 | 26.32 | 26.44 | 3,842,484 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.38 | 26.61 | 27.01 | 2,341,805 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.80 | 26.85 | 27.32 | 2,456,347 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.26 | 27.21 | 27.40 | 4,562,593 | -1.86(-6.37%) |
Apr 01, 2016 | 29.50 | 29.68 | 28.94 | 29.26 | 3,368,207 | -0.56(-1.88%) |
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,855,839 | +0.37(+1.27%) |
Mar 30, 2016 | 29.39 | 29.86 | 29.16 | 29.45 | 1,620,994 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.22 | 27.98 | 29.07 | 2,317,716 | +0.24(+0.84%) |
Mar 28, 2016 | 28.81 | 29.05 | 28.50 | 28.83 | 1,419,876 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,869,751 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.15 | 28.41 | 28.53 | 1,439,033 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.36 | 28.69 | 29.17 | 1,414,971 | -0.18(-0.61%) |
Mar 21, 2016 | 29.46 | 29.71 | 28.90 | 29.35 | 1,484,432 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.49 | 4,138,485 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.39 | 29.21 | 1,994,430 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.80 | 2,429,824 | +1.11(+4.01%) |
Mar 15, 2016 | 27.52 | 27.77 | 27.33 | 27.69 | 1,439,204 | -0.23(-0.81%) |
Mar 14, 2016 | 27.72 | 27.98 | 27.51 | 27.91 | 2,045,896 | +0.00(+0.00%) |
Mar 11, 2016 | 27.28 | 27.94 | 27.11 | 27.91 | 1,886,705 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.44 | 26.37 | 26.89 | 2,540,901 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.28 | 2,560,167 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.48 | 26.30 | 26.73 | 2,699,831 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.93 | 27.54 | 1,786,939 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,377 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.24 | 2,281,625 | +0.26(+0.98%) |
Mar 02, 2016 | 26.57 | 26.98 | 26.31 | 26.97 | 2,108,228 | +0.44(+1.67%) |