Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.38 | 27.54 | 26.99 | 27.29 | 2,721,295 | -0.10(-0.36%) |
May 27, 2016 | 27.25 | 27.39 | 27.39 | 27.39 | 1,485,360 | +0.18(+0.67%) |
May 26, 2016 | 27.24 | 27.26 | 26.79 | 27.21 | 1,756,592 | -0.20(-0.72%) |
May 25, 2016 | 27.39 | 27.46 | 27.03 | 27.40 | 1,200,151 | +0.13(+0.47%) |
May 24, 2016 | 27.17 | 27.48 | 27.14 | 27.27 | 1,378,224 | +0.29(+1.07%) |
May 23, 2016 | 26.96 | 27.05 | 26.86 | 26.99 | 1,091,720 | +0.08(+0.31%) |
May 20, 2016 | 26.89 | 26.97 | 26.66 | 26.90 | 2,049,307 | +0.17(+0.62%) |
May 19, 2016 | 26.79 | 26.85 | 26.52 | 26.74 | 1,614,598 | -0.33(-1.20%) |
May 18, 2016 | 27.25 | 27.33 | 26.69 | 27.06 | 1,870,293 | -0.29(-1.05%) |
May 17, 2016 | 27.61 | 27.61 | 27.21 | 27.35 | 2,001,852 | -0.34(-1.23%) |
May 16, 2016 | 27.48 | 27.80 | 27.36 | 27.69 | 1,393,816 | +0.21(+0.77%) |
May 13, 2016 | 27.83 | 27.83 | 27.43 | 27.48 | 2,344,041 | -0.40(-1.44%) |
May 12, 2016 | 27.71 | 27.97 | 27.45 | 27.88 | 1,659,842 | +0.11(+0.41%) |
May 11, 2016 | 28.24 | 28.24 | 27.52 | 27.77 | 1,973,109 | -0.54(-1.90%) |
May 10, 2016 | 28.27 | 28.52 | 28.02 | 28.30 | 2,084,964 | +0.11(+0.40%) |
May 09, 2016 | 28.02 | 28.23 | 27.89 | 28.19 | 1,326,986 | +0.23(+0.84%) |
May 06, 2016 | 27.57 | 28.03 | 27.34 | 27.96 | 1,865,883 | +0.30(+1.10%) |
May 05, 2016 | 27.35 | 27.80 | 27.24 | 27.65 | 1,984,155 | +0.26(+0.94%) |
May 04, 2016 | 26.73 | 27.52 | 26.64 | 27.39 | 2,685,984 | +0.51(+1.89%) |
May 03, 2016 | 26.61 | 26.95 | 26.46 | 26.89 | 3,336,069 | +0.15(+0.57%) |
May 02, 2016 | 26.47 | 26.83 | 26.35 | 26.74 | 2,522,340 | +0.29(+1.09%) |
Apr 29, 2016 | 26.49 | 26.64 | 25.93 | 26.45 | 3,417,724 | -0.23(-0.85%) |
Apr 28, 2016 | 26.66 | 27.06 | 26.55 | 26.68 | 2,419,434 | -0.08(-0.28%) |
Apr 27, 2016 | 27.20 | 27.33 | 26.50 | 26.75 | 4,243,087 | -0.61(-2.21%) |
Apr 26, 2016 | 27.64 | 28.18 | 27.05 | 27.36 | 3,929,666 | -0.27(-0.99%) |
Apr 25, 2016 | 27.10 | 27.64 | 27.07 | 27.63 | 2,092,146 | +0.36(+1.33%) |
Apr 22, 2016 | 27.05 | 27.29 | 26.89 | 27.27 | 2,249,791 | +0.40(+1.49%) |
Apr 21, 2016 | 27.12 | 27.43 | 26.80 | 26.86 | 1,859,046 | -0.27(-0.98%) |
Apr 20, 2016 | 27.89 | 27.93 | 27.08 | 27.13 | 2,073,505 | -0.73(-2.64%) |
Apr 19, 2016 | 27.74 | 27.87 | 27.67 | 27.86 | 2,144,512 | +0.13(+0.46%) |
Apr 18, 2016 | 27.49 | 27.77 | 27.33 | 27.74 | 2,278,302 | +0.25(+0.91%) |
Apr 15, 2016 | 26.91 | 27.56 | 26.77 | 27.49 | 2,289,643 | +0.58(+2.14%) |
Apr 14, 2016 | 27.21 | 27.30 | 26.66 | 26.91 | 2,601,345 | -0.44(-1.61%) |
Apr 13, 2016 | 28.14 | 28.14 | 27.28 | 27.35 | 2,723,683 | -0.60(-2.14%) |
Apr 12, 2016 | 27.86 | 28.05 | 27.63 | 27.95 | 1,972,135 | +0.14(+0.49%) |
Apr 11, 2016 | 28.26 | 28.34 | 27.80 | 27.81 | 3,046,891 | -0.72(-2.52%) |
Apr 08, 2016 | 28.74 | 29.02 | 28.50 | 28.53 | 1,171,425 | -0.02(-0.08%) |
Apr 07, 2016 | 28.60 | 28.74 | 28.15 | 28.55 | 2,775,367 | -0.16(-0.54%) |
Apr 06, 2016 | 28.62 | 28.87 | 28.52 | 28.71 | 2,080,497 | +0.00(+0.00%) |
Apr 05, 2016 | 28.81 | 28.96 | 28.55 | 28.71 | 1,704,195 | -0.27(-0.93%) |
Apr 04, 2016 | 28.92 | 29.02 | 28.84 | 28.98 | 1,599,630 | +0.14(+0.47%) |
Apr 01, 2016 | 28.89 | 28.99 | 28.65 | 28.84 | 1,550,208 | -0.11(-0.39%) |
Mar 31, 2016 | 28.72 | 29.01 | 28.61 | 28.96 | 1,842,591 | +0.21(+0.73%) |
Mar 30, 2016 | 28.74 | 28.96 | 28.59 | 28.75 | 1,316,739 | +0.11(+0.39%) |
Mar 29, 2016 | 28.14 | 28.67 | 28.10 | 28.63 | 2,139,618 | +0.44(+1.57%) |
Mar 28, 2016 | 27.86 | 28.26 | 27.84 | 28.19 | 1,152,128 | +0.35(+1.24%) |
Mar 24, 2016 | 27.86 | 27.84 | 27.84 | 27.84 | 1,335,120 | -0.11(-0.38%) |
Mar 23, 2016 | 28.16 | 28.27 | 27.93 | 27.95 | 1,496,328 | -0.21(-0.75%) |
Mar 22, 2016 | 28.00 | 28.31 | 27.94 | 28.16 | 1,729,576 | +0.05(+0.16%) |
Mar 21, 2016 | 28.26 | 28.49 | 28.02 | 28.12 | 2,653,529 | -0.29(-1.03%) |
Mar 18, 2016 | 28.66 | 28.81 | 28.36 | 28.41 | 7,960,284 | -0.23(-0.79%) |
Mar 17, 2016 | 28.02 | 28.72 | 28.00 | 28.63 | 2,615,179 | +0.54(+1.93%) |
Mar 16, 2016 | 27.72 | 28.16 | 27.66 | 28.09 | 1,884,008 | +0.24(+0.86%) |
Mar 15, 2016 | 27.35 | 27.91 | 27.35 | 27.85 | 2,705,172 | +0.47(+1.70%) |
Mar 14, 2016 | 27.36 | 27.88 | 27.22 | 27.39 | 2,415,554 | +0.01(+0.05%) |
Mar 11, 2016 | 27.17 | 27.38 | 27.05 | 27.37 | 2,996,918 | +0.55(+2.05%) |
Mar 10, 2016 | 27.10 | 27.21 | 26.48 | 26.82 | 2,498,873 | -0.06(-0.22%) |
Mar 09, 2016 | 26.63 | 27.07 | 26.40 | 26.88 | 3,177,166 | +0.29(+1.10%) |
Mar 08, 2016 | 27.00 | 27.06 | 26.49 | 26.59 | 4,288,955 | -0.35(-1.28%) |
Mar 07, 2016 | 26.44 | 27.15 | 26.29 | 26.94 | 5,794,221 | +0.81(+3.11%) |
Mar 04, 2016 | 27.36 | 27.36 | 26.12 | 26.12 | 71,487,504 | -1.33(-4.85%) |
Mar 03, 2016 | 27.25 | 27.46 | 26.83 | 27.45 | 1,900,417 | +0.27(+1.00%) |
Mar 02, 2016 | 26.69 | 27.29 | 26.02 | 27.18 | 2,224,751 | +0.40(+1.49%) |