Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.28 | 28.42 | 27.94 | 28.19 | 4,220,775 | +0.05(+0.17%) |
May 27, 2016 | 28.03 | 28.14 | 28.14 | 28.14 | 2,430,614 | +0.17(+0.60%) |
May 26, 2016 | 28.15 | 28.25 | 27.89 | 27.97 | 3,680,264 | -0.19(-0.69%) |
May 25, 2016 | 27.53 | 28.36 | 27.53 | 28.17 | 7,305,369 | +0.77(+2.81%) |
May 24, 2016 | 27.28 | 27.48 | 27.21 | 27.40 | 4,514,569 | +0.32(+1.20%) |
May 23, 2016 | 26.81 | 27.47 | 26.78 | 27.07 | 4,854,389 | +0.33(+1.24%) |
May 20, 2016 | 26.79 | 26.88 | 26.61 | 26.74 | 3,960,981 | +0.11(+0.42%) |
May 19, 2016 | 26.59 | 26.66 | 26.14 | 26.63 | 5,674,939 | -0.02(-0.07%) |
May 18, 2016 | 27.17 | 27.33 | 26.58 | 26.65 | 6,874,413 | -0.60(-2.18%) |
May 17, 2016 | 27.62 | 27.62 | 26.99 | 27.25 | 8,985,821 | -0.67(-2.42%) |
May 16, 2016 | 27.79 | 28.05 | 27.57 | 27.92 | 4,511,622 | +0.16(+0.57%) |
May 13, 2016 | 28.12 | 28.21 | 27.71 | 27.76 | 4,097,878 | -0.42(-1.48%) |
May 12, 2016 | 28.65 | 28.73 | 28.05 | 28.18 | 3,256,964 | -0.14(-0.49%) |
May 11, 2016 | 28.50 | 28.66 | 28.32 | 28.32 | 2,939,523 | -0.19(-0.65%) |
May 10, 2016 | 28.19 | 28.58 | 28.17 | 28.50 | 3,552,486 | +0.38(+1.34%) |
May 09, 2016 | 27.91 | 28.30 | 27.80 | 28.13 | 4,702,604 | +0.28(+1.00%) |
May 06, 2016 | 27.43 | 28.03 | 27.31 | 27.85 | 4,472,121 | +0.40(+1.45%) |
May 05, 2016 | 27.75 | 27.84 | 27.43 | 27.45 | 4,130,888 | -0.18(-0.65%) |
May 04, 2016 | 27.78 | 27.94 | 27.46 | 27.63 | 3,864,179 | -0.27(-0.97%) |
May 03, 2016 | 28.26 | 28.32 | 27.53 | 27.90 | 6,714,951 | -0.85(-2.95%) |
May 02, 2016 | 28.63 | 28.90 | 28.36 | 28.75 | 5,991,359 | +0.13(+0.44%) |
Apr 29, 2016 | 28.77 | 28.94 | 28.44 | 28.62 | 4,902,503 | -0.20(-0.69%) |
Apr 28, 2016 | 28.87 | 29.28 | 28.52 | 28.82 | 3,949,615 | -0.40(-1.38%) |
Apr 27, 2016 | 29.15 | 29.50 | 28.82 | 29.22 | 6,126,066 | +0.54(+1.87%) |
Apr 26, 2016 | 28.41 | 28.76 | 28.40 | 28.69 | 4,530,195 | +0.34(+1.21%) |
Apr 25, 2016 | 28.35 | 28.47 | 28.01 | 28.34 | 5,209,234 | -0.34(-1.18%) |
Apr 22, 2016 | 28.27 | 28.77 | 28.25 | 28.68 | 4,464,493 | +0.52(+1.86%) |
Apr 21, 2016 | 28.39 | 28.77 | 28.13 | 28.16 | 5,248,678 | +0.01(+0.05%) |
Apr 20, 2016 | 28.42 | 28.50 | 28.12 | 28.15 | 3,667,002 | -0.24(-0.86%) |
Apr 19, 2016 | 27.84 | 28.75 | 27.82 | 28.39 | 7,252,662 | +0.60(+2.14%) |
Apr 18, 2016 | 27.48 | 27.84 | 27.39 | 27.80 | 3,586,808 | +0.20(+0.72%) |
Apr 15, 2016 | 27.06 | 27.64 | 27.03 | 27.60 | 4,508,482 | +0.48(+1.78%) |
Apr 14, 2016 | 27.39 | 27.42 | 26.94 | 27.11 | 3,470,486 | -0.22(-0.80%) |
Apr 13, 2016 | 27.03 | 27.37 | 26.99 | 27.33 | 3,944,087 | +0.53(+1.97%) |
Apr 12, 2016 | 26.69 | 26.86 | 26.45 | 26.80 | 3,626,317 | +0.22(+0.85%) |
Apr 11, 2016 | 26.73 | 26.92 | 26.53 | 26.58 | 4,153,304 | -0.03(-0.10%) |
Apr 08, 2016 | 26.41 | 26.77 | 26.39 | 26.61 | 3,760,291 | +0.41(+1.57%) |
Apr 07, 2016 | 26.36 | 26.56 | 26.04 | 26.20 | 3,680,130 | -0.40(-1.49%) |
Apr 06, 2016 | 26.33 | 26.62 | 26.03 | 26.59 | 4,522,458 | +0.22(+0.83%) |
Apr 05, 2016 | 26.52 | 26.68 | 26.21 | 26.37 | 7,321,578 | -0.46(-1.70%) |
Apr 04, 2016 | 27.13 | 27.20 | 26.79 | 26.83 | 4,633,638 | -0.27(-1.00%) |
Apr 01, 2016 | 26.96 | 27.13 | 26.71 | 27.10 | 6,028,663 | -0.05(-0.17%) |
Mar 31, 2016 | 27.12 | 27.23 | 26.86 | 27.15 | 6,535,816 | +0.03(+0.10%) |
Mar 30, 2016 | 27.42 | 27.49 | 27.03 | 27.12 | 4,528,189 | -0.22(-0.82%) |
Mar 29, 2016 | 26.97 | 27.36 | 26.68 | 27.35 | 4,489,302 | +0.32(+1.18%) |
Mar 28, 2016 | 27.06 | 27.13 | 26.82 | 27.03 | 3,264,175 | +0.05(+0.17%) |
Mar 24, 2016 | 26.79 | 26.98 | 26.98 | 26.98 | 4,151,965 | +0.05(+0.20%) |
Mar 23, 2016 | 27.24 | 27.37 | 26.89 | 26.93 | 3,992,883 | -0.38(-1.38%) |
Mar 22, 2016 | 27.27 | 27.65 | 27.09 | 27.31 | 5,202,543 | -0.12(-0.43%) |
Mar 21, 2016 | 27.09 | 27.84 | 27.09 | 27.43 | 6,823,684 | +0.34(+1.27%) |
Mar 18, 2016 | 27.72 | 27.72 | 26.80 | 27.08 | 15,028,990 | -0.22(-0.80%) |
Mar 17, 2016 | 26.66 | 27.59 | 26.62 | 27.30 | 7,591,458 | +0.58(+2.18%) |
Mar 16, 2016 | 26.03 | 26.84 | 25.99 | 26.72 | 8,828,732 | +0.61(+2.33%) |
Mar 15, 2016 | 26.34 | 26.42 | 25.88 | 26.11 | 7,463,347 | -0.36(-1.35%) |
Mar 14, 2016 | 26.45 | 26.74 | 26.37 | 26.47 | 8,414,556 | +0.07(+0.28%) |
Mar 11, 2016 | 26.33 | 26.49 | 26.27 | 26.39 | 6,342,821 | +0.43(+1.66%) |
Mar 10, 2016 | 25.65 | 26.04 | 25.44 | 25.96 | 7,925,882 | +0.46(+1.82%) |
Mar 09, 2016 | 25.20 | 25.55 | 25.06 | 25.50 | 5,938,258 | +0.48(+1.90%) |
Mar 08, 2016 | 25.63 | 25.73 | 24.98 | 25.02 | 5,288,993 | -0.72(-2.80%) |
Mar 07, 2016 | 25.57 | 25.86 | 25.50 | 25.75 | 4,299,604 | +0.13(+0.49%) |
Mar 04, 2016 | 25.29 | 25.91 | 25.22 | 25.62 | 7,150,293 | +0.28(+1.10%) |
Mar 03, 2016 | 24.34 | 25.38 | 24.33 | 25.34 | 7,760,234 | +1.01(+4.16%) |
Mar 02, 2016 | 24.11 | 24.51 | 24.09 | 24.33 | 4,954,890 | +0.09(+0.38%) |