Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.69 | 27.97 | 27.52 | 27.85 | 3,184,489 | +0.30(+1.09%) |
May 27, 2016 | 27.03 | 27.55 | 27.55 | 27.55 | 2,658,000 | +0.48(+1.77%) |
May 26, 2016 | 27.05 | 27.30 | 26.81 | 27.07 | 2,363,647 | +0.07(+0.26%) |
May 25, 2016 | 26.62 | 27.13 | 26.52 | 27.00 | 2,396,036 | +0.47(+1.77%) |
May 24, 2016 | 26.29 | 26.62 | 26.29 | 26.53 | 3,540,107 | +0.29(+1.11%) |
May 23, 2016 | 26.23 | 26.63 | 26.16 | 26.24 | 2,755,138 | +0.07(+0.27%) |
May 20, 2016 | 26.34 | 26.76 | 26.05 | 26.17 | 3,658,477 | +0.07(+0.27%) |
May 19, 2016 | 26.61 | 26.71 | 26.06 | 26.10 | 3,524,795 | -0.61(-2.28%) |
May 18, 2016 | 26.79 | 26.84 | 26.29 | 26.71 | 6,318,548 | -0.74(-2.70%) |
May 17, 2016 | 27.37 | 27.92 | 27.22 | 27.45 | 4,087,004 | -0.08(-0.29%) |
May 16, 2016 | 28.09 | 28.22 | 27.48 | 27.53 | 3,590,600 | -0.45(-1.61%) |
May 13, 2016 | 28.04 | 28.69 | 27.89 | 27.98 | 3,739,914 | -0.16(-0.57%) |
May 12, 2016 | 29.12 | 29.15 | 27.84 | 28.14 | 5,648,031 | -0.83(-2.87%) |
May 11, 2016 | 29.11 | 29.30 | 28.78 | 28.97 | 3,986,317 | -0.34(-1.16%) |
May 10, 2016 | 28.33 | 29.37 | 28.26 | 29.31 | 4,655,506 | +1.16(+4.12%) |
May 09, 2016 | 28.38 | 28.59 | 28.06 | 28.15 | 2,672,477 | -0.13(-0.46%) |
May 06, 2016 | 27.68 | 28.35 | 27.41 | 28.28 | 4,331,635 | +0.54(+1.95%) |
May 05, 2016 | 27.55 | 28.32 | 27.25 | 27.74 | 8,407,436 | +1.15(+4.32%) |
May 04, 2016 | 27.04 | 27.53 | 26.57 | 26.59 | 6,455,460 | -0.41(-1.52%) |
May 03, 2016 | 27.60 | 27.70 | 26.92 | 27.00 | 3,540,360 | -0.93(-3.33%) |
May 02, 2016 | 27.37 | 28.09 | 27.14 | 27.93 | 3,774,775 | +0.62(+2.27%) |
Apr 29, 2016 | 28.01 | 28.06 | 26.99 | 27.31 | 4,294,866 | -0.84(-2.98%) |
Apr 28, 2016 | 28.29 | 28.59 | 27.95 | 28.15 | 2,246,926 | -0.29(-1.02%) |
Apr 27, 2016 | 28.30 | 28.54 | 28.00 | 28.44 | 1,721,408 | +0.24(+0.85%) |
Apr 26, 2016 | 27.60 | 28.48 | 27.54 | 28.20 | 2,905,471 | +0.27(+0.97%) |
Apr 25, 2016 | 28.53 | 28.73 | 27.78 | 27.93 | 4,779,335 | -0.87(-3.02%) |
Apr 22, 2016 | 28.34 | 28.95 | 28.24 | 28.80 | 2,568,312 | +0.43(+1.52%) |
Apr 21, 2016 | 28.30 | 28.85 | 28.17 | 28.37 | 2,616,633 | +0.21(+0.75%) |
Apr 20, 2016 | 28.34 | 28.41 | 27.76 | 28.16 | 3,345,111 | -0.18(-0.64%) |
Apr 19, 2016 | 28.63 | 29.21 | 28.28 | 28.34 | 3,331,634 | -0.21(-0.74%) |
Apr 18, 2016 | 28.21 | 28.83 | 28.15 | 28.55 | 1,412,585 | +0.21(+0.74%) |
Apr 15, 2016 | 28.36 | 28.44 | 28.02 | 28.34 | 2,361,330 | -0.04(-0.14%) |
Apr 14, 2016 | 28.69 | 28.84 | 28.38 | 28.38 | 2,065,753 | -0.32(-1.11%) |
Apr 13, 2016 | 28.59 | 29.07 | 28.36 | 28.70 | 2,113,453 | +0.32(+1.13%) |
Apr 12, 2016 | 28.44 | 28.57 | 27.91 | 28.38 | 2,527,650 | +0.03(+0.11%) |
Apr 11, 2016 | 28.44 | 28.60 | 28.05 | 28.35 | 3,233,888 | +0.18(+0.64%) |
Apr 08, 2016 | 28.39 | 28.43 | 27.90 | 28.17 | 2,893,902 | +0.26(+0.93%) |
Apr 07, 2016 | 28.72 | 28.89 | 27.66 | 27.91 | 3,981,545 | -1.02(-3.53%) |
Apr 06, 2016 | 28.73 | 29.01 | 28.45 | 28.93 | 2,223,577 | +0.31(+1.08%) |
Apr 05, 2016 | 28.65 | 28.82 | 28.36 | 28.62 | 2,386,814 | -0.26(-0.90%) |
Apr 04, 2016 | 29.00 | 29.26 | 28.75 | 28.88 | 1,854,969 | -0.02(-0.07%) |
Apr 01, 2016 | 28.27 | 28.98 | 28.17 | 28.90 | 2,300,668 | +0.27(+0.94%) |
Mar 31, 2016 | 28.16 | 28.69 | 28.16 | 28.63 | 2,615,977 | +0.54(+1.92%) |
Mar 30, 2016 | 28.45 | 28.53 | 27.99 | 28.09 | 1,851,440 | -0.15(-0.53%) |
Mar 29, 2016 | 28.19 | 28.38 | 27.79 | 28.24 | 2,063,039 | +0.01(+0.04%) |
Mar 28, 2016 | 28.15 | 28.46 | 27.92 | 28.23 | 1,331,773 | +0.24(+0.86%) |
Mar 24, 2016 | 27.58 | 27.99 | 27.99 | 27.99 | 2,472,200 | +0.18(+0.65%) |
Mar 23, 2016 | 28.89 | 28.89 | 27.52 | 27.81 | 3,373,022 | -1.06(-3.67%) |
Mar 22, 2016 | 28.97 | 29.12 | 28.54 | 28.87 | 2,249,780 | -0.37(-1.27%) |
Mar 21, 2016 | 29.27 | 29.75 | 28.66 | 29.24 | 2,396,011 | -0.18(-0.61%) |
Mar 18, 2016 | 29.16 | 29.53 | 28.92 | 29.42 | 3,441,042 | +0.32(+1.10%) |
Mar 17, 2016 | 28.58 | 29.23 | 28.54 | 29.10 | 2,890,215 | +0.55(+1.93%) |
Mar 16, 2016 | 27.49 | 28.57 | 27.36 | 28.55 | 2,874,825 | +0.89(+3.22%) |
Mar 15, 2016 | 27.82 | 27.99 | 27.46 | 27.66 | 2,827,101 | -0.27(-0.97%) |
Mar 14, 2016 | 28.01 | 28.45 | 27.50 | 27.93 | 2,774,109 | -0.51(-1.79%) |
Mar 11, 2016 | 27.95 | 28.65 | 27.61 | 28.44 | 2,971,021 | +0.80(+2.89%) |
Mar 10, 2016 | 27.88 | 27.91 | 27.22 | 27.64 | 2,377,433 | -0.03(-0.11%) |
Mar 09, 2016 | 27.49 | 27.86 | 27.26 | 27.67 | 2,973,384 | +0.49(+1.80%) |
Mar 08, 2016 | 27.84 | 27.89 | 27.10 | 27.18 | 4,029,622 | -0.88(-3.14%) |
Mar 07, 2016 | 27.32 | 28.18 | 27.15 | 28.06 | 2,938,255 | +0.46(+1.67%) |
Mar 04, 2016 | 27.54 | 27.88 | 27.03 | 27.60 | 4,254,819 | -0.03(-0.11%) |
Mar 03, 2016 | 26.60 | 27.86 | 26.60 | 27.63 | 4,734,044 | +0.85(+3.17%) |
Mar 02, 2016 | 26.27 | 27.08 | 26.22 | 26.78 | 4,479,878 | +0.35(+1.32%) |