Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.89 | 28.16 | 27.63 | 27.75 | 2,261,731 | -0.16(-0.56%) |
May 27, 2016 | 27.81 | 27.91 | 27.91 | 27.91 | 2,491,951 | +0.05(+0.19%) |
May 26, 2016 | 28.17 | 28.23 | 27.78 | 27.86 | 2,933,273 | -0.13(-0.48%) |
May 25, 2016 | 27.66 | 28.03 | 27.66 | 27.99 | 2,054,066 | +0.45(+1.64%) |
May 24, 2016 | 27.55 | 27.68 | 27.37 | 27.54 | 1,623,723 | +0.12(+0.43%) |
May 23, 2016 | 27.34 | 27.52 | 27.21 | 27.42 | 1,405,087 | -0.06(-0.22%) |
May 20, 2016 | 27.43 | 27.54 | 27.23 | 27.48 | 1,746,354 | +0.16(+0.57%) |
May 19, 2016 | 27.05 | 27.37 | 26.79 | 27.32 | 2,161,336 | +0.03(+0.11%) |
May 18, 2016 | 27.62 | 27.66 | 27.14 | 27.29 | 2,374,417 | -0.30(-1.10%) |
May 17, 2016 | 27.43 | 27.80 | 27.39 | 27.60 | 2,159,944 | +0.12(+0.43%) |
May 16, 2016 | 27.43 | 27.56 | 27.30 | 27.48 | 2,214,890 | +0.47(+1.76%) |
May 13, 2016 | 27.23 | 27.43 | 26.96 | 27.00 | 4,018,139 | -0.36(-1.33%) |
May 12, 2016 | 27.57 | 27.72 | 27.17 | 27.37 | 2,233,678 | +0.09(+0.33%) |
May 11, 2016 | 27.15 | 27.51 | 26.93 | 27.28 | 1,924,755 | +0.06(+0.22%) |
May 10, 2016 | 26.82 | 27.22 | 26.82 | 27.22 | 1,760,920 | +0.50(+1.86%) |
May 09, 2016 | 27.03 | 27.03 | 26.37 | 26.72 | 2,651,808 | -0.39(-1.42%) |
May 06, 2016 | 26.97 | 27.43 | 26.91 | 27.11 | 2,319,341 | -0.05(-0.19%) |
May 05, 2016 | 27.37 | 27.57 | 26.93 | 27.16 | 2,779,802 | +0.19(+0.71%) |
May 04, 2016 | 27.41 | 27.59 | 26.85 | 26.97 | 2,949,206 | -0.41(-1.52%) |
May 03, 2016 | 27.84 | 27.84 | 27.23 | 27.38 | 2,815,883 | -0.68(-2.43%) |
May 02, 2016 | 28.08 | 28.15 | 27.72 | 28.06 | 4,069,521 | -0.04(-0.16%) |
Apr 29, 2016 | 28.23 | 28.48 | 27.68 | 28.11 | 2,150,661 | +0.00(+0.00%) |
Apr 28, 2016 | 28.28 | 28.59 | 28.00 | 28.11 | 1,352,466 | -0.39(-1.38%) |
Apr 27, 2016 | 28.18 | 28.57 | 28.14 | 28.50 | 1,478,685 | +0.50(+1.77%) |
Apr 26, 2016 | 27.74 | 28.00 | 27.66 | 28.00 | 1,174,699 | +0.42(+1.53%) |
Apr 25, 2016 | 27.91 | 27.91 | 27.38 | 27.58 | 1,884,567 | -0.38(-1.35%) |
Apr 22, 2016 | 27.51 | 28.01 | 27.51 | 27.96 | 1,376,152 | +0.43(+1.56%) |
Apr 21, 2016 | 27.70 | 27.83 | 27.46 | 27.53 | 1,683,096 | -0.13(-0.48%) |
Apr 20, 2016 | 27.31 | 27.87 | 27.22 | 27.66 | 1,585,031 | +0.24(+0.89%) |
Apr 19, 2016 | 27.00 | 27.43 | 26.91 | 27.42 | 2,192,955 | +0.53(+1.96%) |
Apr 18, 2016 | 25.90 | 26.93 | 25.86 | 26.89 | 1,834,039 | +0.46(+1.74%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.42 | 26.43 | 1,215,947 | -0.39(-1.44%) |
Apr 14, 2016 | 26.83 | 26.83 | 26.64 | 26.82 | 1,356,838 | +0.10(+0.39%) |
Apr 13, 2016 | 26.66 | 26.79 | 26.41 | 26.71 | 1,987,956 | +0.07(+0.28%) |
Apr 12, 2016 | 25.95 | 26.74 | 25.90 | 26.64 | 2,363,459 | +0.81(+3.13%) |
Apr 11, 2016 | 26.08 | 26.20 | 25.83 | 25.83 | 1,270,146 | -0.10(-0.40%) |
Apr 08, 2016 | 25.85 | 26.05 | 25.79 | 25.94 | 1,639,206 | +0.56(+2.19%) |
Apr 07, 2016 | 25.36 | 25.62 | 25.20 | 25.38 | 1,321,734 | -0.18(-0.70%) |
Apr 06, 2016 | 25.23 | 25.58 | 25.05 | 25.56 | 1,816,816 | +0.53(+2.13%) |
Apr 05, 2016 | 25.04 | 25.20 | 24.95 | 25.03 | 1,733,371 | -0.19(-0.76%) |
Apr 04, 2016 | 25.37 | 25.62 | 25.14 | 25.22 | 2,337,542 | -0.18(-0.70%) |
Apr 01, 2016 | 25.30 | 25.48 | 25.23 | 25.40 | 5,113,585 | -0.37(-1.44%) |
Mar 31, 2016 | 25.68 | 25.98 | 25.63 | 25.77 | 2,100,315 | +0.00(+0.00%) |
Mar 30, 2016 | 25.91 | 26.03 | 25.61 | 25.77 | 1,894,204 | +0.07(+0.29%) |
Mar 29, 2016 | 25.27 | 25.71 | 25.14 | 25.69 | 1,693,107 | +0.11(+0.43%) |
Mar 28, 2016 | 25.65 | 25.71 | 25.39 | 25.58 | 1,236,084 | -0.09(-0.35%) |
Mar 24, 2016 | 25.17 | 25.67 | 25.67 | 25.67 | 1,307,056 | +0.13(+0.49%) |
Mar 23, 2016 | 25.98 | 26.05 | 25.53 | 25.54 | 2,004,219 | -0.62(-2.37%) |
Mar 22, 2016 | 26.02 | 26.36 | 26.02 | 26.16 | 1,056,289 | -0.08(-0.31%) |
Mar 21, 2016 | 26.22 | 26.43 | 26.00 | 26.25 | 1,371,323 | -0.08(-0.31%) |
Mar 18, 2016 | 26.57 | 26.57 | 26.14 | 26.33 | 1,757,648 | -0.03(-0.11%) |
Mar 17, 2016 | 26.19 | 26.54 | 25.94 | 26.36 | 1,533,558 | +0.39(+1.50%) |
Mar 16, 2016 | 25.66 | 26.00 | 25.50 | 25.97 | 2,152,344 | +0.49(+1.91%) |
Mar 15, 2016 | 25.23 | 25.50 | 25.05 | 25.48 | 1,904,499 | -0.09(-0.35%) |
Mar 14, 2016 | 25.41 | 25.66 | 25.29 | 25.57 | 1,422,629 | -0.15(-0.60%) |
Mar 11, 2016 | 25.47 | 25.81 | 25.40 | 25.72 | 1,861,844 | +0.60(+2.40%) |
Mar 10, 2016 | 25.06 | 25.13 | 24.65 | 25.12 | 2,361,290 | -0.01(-0.03%) |
Mar 09, 2016 | 25.05 | 25.44 | 24.76 | 25.13 | 3,048,735 | +0.45(+1.82%) |
Mar 08, 2016 | 25.67 | 25.67 | 24.68 | 24.68 | 2,864,066 | -1.13(-4.39%) |
Mar 07, 2016 | 25.22 | 25.83 | 25.13 | 25.81 | 3,389,771 | +0.58(+2.30%) |
Mar 04, 2016 | 25.16 | 25.21 | 24.83 | 25.23 | 3,388,194 | +0.25(+1.00%) |
Mar 03, 2016 | 24.54 | 24.99 | 24.49 | 24.98 | 2,611,388 | +0.40(+1.62%) |
Mar 02, 2016 | 23.84 | 24.60 | 23.72 | 24.58 | 2,692,766 | +0.62(+2.58%) |