Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.47 | 26.84 | 26.34 | 26.77 | 3,396,052 | +0.40(+1.52%) |
May 27, 2016 | 26.02 | 26.37 | 26.37 | 26.37 | 1,858,400 | +0.40(+1.54%) |
May 26, 2016 | 25.94 | 26.18 | 25.75 | 25.97 | 1,698,956 | +0.10(+0.39%) |
May 25, 2016 | 25.47 | 26.01 | 25.40 | 25.87 | 2,671,256 | +0.49(+1.93%) |
May 24, 2016 | 25.40 | 25.54 | 25.14 | 25.38 | 1,899,111 | +0.23(+0.91%) |
May 23, 2016 | 25.11 | 25.55 | 25.10 | 25.15 | 2,144,765 | -0.02(-0.08%) |
May 20, 2016 | 25.22 | 25.78 | 25.03 | 25.17 | 2,563,333 | +0.07(+0.28%) |
May 19, 2016 | 25.78 | 25.91 | 25.09 | 25.10 | 2,941,886 | -0.83(-3.20%) |
May 18, 2016 | 25.98 | 26.00 | 25.44 | 25.93 | 1,972,501 | -0.52(-1.95%) |
May 17, 2016 | 26.52 | 26.93 | 26.34 | 26.45 | 1,715,851 | -0.20(-0.73%) |
May 16, 2016 | 27.09 | 27.09 | 26.51 | 26.64 | 1,537,219 | -0.40(-1.48%) |
May 13, 2016 | 27.26 | 27.54 | 26.96 | 27.04 | 1,768,523 | -0.27(-0.99%) |
May 12, 2016 | 28.21 | 28.37 | 27.04 | 27.31 | 1,414,820 | -0.75(-2.67%) |
May 11, 2016 | 28.46 | 28.46 | 28.03 | 28.06 | 1,581,453 | -0.42(-1.47%) |
May 10, 2016 | 27.65 | 28.53 | 27.65 | 28.48 | 2,193,976 | +0.91(+3.30%) |
May 09, 2016 | 27.71 | 27.99 | 27.45 | 27.57 | 1,306,872 | -0.10(-0.36%) |
May 06, 2016 | 27.05 | 27.73 | 26.93 | 27.67 | 1,868,489 | +0.45(+1.65%) |
May 05, 2016 | 26.61 | 27.81 | 26.61 | 27.22 | 3,098,612 | +0.98(+3.73%) |
May 04, 2016 | 26.46 | 27.09 | 26.22 | 26.24 | 1,799,494 | -0.34(-1.28%) |
May 03, 2016 | 27.20 | 27.28 | 26.53 | 26.58 | 1,574,410 | -0.92(-3.35%) |
May 02, 2016 | 26.85 | 27.64 | 26.62 | 27.50 | 1,879,632 | +0.72(+2.69%) |
Apr 29, 2016 | 27.29 | 27.39 | 26.46 | 26.78 | 2,262,944 | -0.71(-2.58%) |
Apr 28, 2016 | 27.68 | 28.00 | 27.39 | 27.49 | 2,230,819 | -0.31(-1.12%) |
Apr 27, 2016 | 27.66 | 27.94 | 27.39 | 27.80 | 1,613,839 | +0.19(+0.69%) |
Apr 26, 2016 | 27.13 | 27.90 | 27.01 | 27.61 | 2,239,448 | +0.21(+0.77%) |
Apr 25, 2016 | 27.68 | 27.89 | 27.21 | 27.40 | 1,831,027 | -0.55(-1.97%) |
Apr 22, 2016 | 27.69 | 28.17 | 27.67 | 27.95 | 2,023,141 | +0.27(+0.98%) |
Apr 21, 2016 | 27.61 | 28.05 | 27.61 | 27.68 | 1,943,639 | +0.07(+0.25%) |
Apr 20, 2016 | 27.72 | 27.72 | 27.11 | 27.61 | 2,152,191 | -0.07(-0.25%) |
Apr 19, 2016 | 27.80 | 28.24 | 27.52 | 27.68 | 2,147,941 | -0.13(-0.47%) |
Apr 18, 2016 | 27.40 | 27.99 | 27.40 | 27.81 | 1,877,177 | +0.22(+0.80%) |
Apr 15, 2016 | 27.68 | 27.74 | 27.38 | 27.59 | 1,640,253 | -0.02(-0.07%) |
Apr 14, 2016 | 27.85 | 27.98 | 27.59 | 27.61 | 1,880,136 | -0.24(-0.86%) |
Apr 13, 2016 | 27.86 | 28.01 | 27.71 | 27.85 | 2,031,149 | +0.21(+0.76%) |
Apr 12, 2016 | 27.61 | 27.76 | 27.44 | 27.64 | 1,853,969 | +0.13(+0.47%) |
Apr 11, 2016 | 27.62 | 27.81 | 27.34 | 27.51 | 1,680,574 | +0.13(+0.47%) |
Apr 08, 2016 | 27.27 | 27.52 | 27.00 | 27.38 | 1,755,824 | +0.42(+1.56%) |
Apr 07, 2016 | 27.52 | 27.70 | 26.73 | 26.96 | 1,641,148 | -0.74(-2.67%) |
Apr 06, 2016 | 27.46 | 27.77 | 27.08 | 27.70 | 1,803,298 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.71 | 27.16 | 27.49 | 1,659,459 | -0.13(-0.47%) |
Apr 04, 2016 | 27.50 | 27.78 | 27.29 | 27.62 | 2,039,443 | +0.14(+0.51%) |
Apr 01, 2016 | 26.74 | 27.52 | 26.55 | 27.48 | 1,992,617 | +0.48(+1.78%) |
Mar 31, 2016 | 26.59 | 27.26 | 26.59 | 27.00 | 1,603,036 | +0.36(+1.35%) |
Mar 30, 2016 | 26.90 | 26.99 | 26.48 | 26.64 | 1,284,569 | +0.00(+0.00%) |
Mar 29, 2016 | 26.54 | 26.82 | 26.27 | 26.64 | 1,358,812 | +0.01(+0.04%) |
Mar 28, 2016 | 26.64 | 26.93 | 26.37 | 26.63 | 1,273,640 | +0.10(+0.38%) |
Mar 24, 2016 | 26.27 | 26.53 | 26.53 | 26.53 | 1,599,200 | +0.09(+0.34%) |
Mar 23, 2016 | 27.20 | 27.30 | 26.26 | 26.44 | 1,374,224 | -0.89(-3.26%) |
Mar 22, 2016 | 27.58 | 27.73 | 27.13 | 27.33 | 2,212,465 | -0.57(-2.04%) |
Mar 21, 2016 | 27.96 | 28.05 | 27.31 | 27.90 | 1,352,947 | -0.10(-0.36%) |
Mar 18, 2016 | 27.73 | 28.02 | 27.50 | 28.00 | 6,529,005 | +0.40(+1.45%) |
Mar 17, 2016 | 26.98 | 27.78 | 26.98 | 27.60 | 1,342,357 | +0.58(+2.15%) |
Mar 16, 2016 | 26.10 | 27.06 | 26.01 | 27.02 | 1,863,068 | +0.73(+2.78%) |
Mar 15, 2016 | 26.50 | 26.97 | 26.14 | 26.29 | 2,668,785 | -0.38(-1.42%) |
Mar 14, 2016 | 27.27 | 27.28 | 26.50 | 26.67 | 2,261,280 | -0.65(-2.38%) |
Mar 11, 2016 | 26.57 | 27.53 | 26.57 | 27.32 | 1,877,241 | +0.75(+2.82%) |
Mar 10, 2016 | 26.68 | 26.84 | 26.15 | 26.57 | 1,515,460 | -0.05(-0.19%) |
Mar 09, 2016 | 26.44 | 26.82 | 26.30 | 26.62 | 2,766,290 | +0.38(+1.45%) |
Mar 08, 2016 | 26.91 | 26.91 | 26.18 | 26.24 | 2,868,380 | -0.85(-3.14%) |
Mar 07, 2016 | 26.48 | 27.26 | 26.27 | 27.09 | 1,612,219 | +0.36(+1.35%) |
Mar 04, 2016 | 26.90 | 27.08 | 26.25 | 26.73 | 2,340,421 | -0.09(-0.34%) |
Mar 03, 2016 | 26.00 | 27.07 | 25.95 | 26.82 | 1,887,712 | +0.82(+3.15%) |
Mar 02, 2016 | 25.67 | 26.32 | 25.57 | 26.00 | 1,599,708 | +0.23(+0.89%) |