Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.75 | 26.88 | 26.68 | 26.79 | 29,791,118 | +0.07(+0.27%) |
May 27, 2016 | 26.82 | 26.72 | 26.72 | 26.72 | 16,716,050 | -0.01(-0.03%) |
May 26, 2016 | 26.75 | 26.82 | 26.60 | 26.73 | 11,607,976 | +0.17(+0.66%) |
May 25, 2016 | 26.49 | 26.66 | 26.46 | 26.55 | 13,104,233 | +0.30(+1.15%) |
May 24, 2016 | 26.14 | 26.33 | 26.11 | 26.25 | 22,806,922 | +0.31(+1.19%) |
May 23, 2016 | 25.93 | 26.10 | 25.91 | 25.94 | 20,288,760 | -0.06(-0.21%) |
May 20, 2016 | 25.94 | 26.09 | 25.92 | 26.00 | 25,677,000 | +0.29(+1.11%) |
May 19, 2016 | 25.74 | 25.80 | 25.56 | 25.71 | 18,043,966 | -0.32(-1.22%) |
May 18, 2016 | 26.09 | 26.38 | 25.88 | 26.03 | 26,317,332 | -0.21(-0.79%) |
May 17, 2016 | 26.33 | 26.40 | 26.14 | 26.24 | 14,737,984 | -0.11(-0.42%) |
May 16, 2016 | 26.28 | 26.45 | 26.27 | 26.35 | 14,976,825 | +0.30(+1.16%) |
May 13, 2016 | 26.35 | 26.42 | 25.98 | 26.05 | 40,623,344 | -0.48(-1.79%) |
May 12, 2016 | 26.73 | 26.77 | 26.41 | 26.52 | 16,965,790 | -0.05(-0.18%) |
May 11, 2016 | 26.63 | 26.75 | 26.51 | 26.57 | 9,491,208 | -0.08(-0.30%) |
May 10, 2016 | 26.39 | 26.65 | 26.36 | 26.65 | 19,974,866 | +0.52(+2.00%) |
May 09, 2016 | 26.44 | 26.44 | 26.04 | 26.13 | 17,540,026 | -0.40(-1.52%) |
May 06, 2016 | 26.35 | 26.61 | 26.35 | 26.53 | 22,548,048 | +0.06(+0.24%) |
May 05, 2016 | 26.70 | 26.76 | 26.40 | 26.47 | 13,131,549 | +0.00(+0.00%) |
May 04, 2016 | 26.72 | 26.75 | 26.43 | 26.47 | 22,872,162 | -0.38(-1.42%) |
May 03, 2016 | 27.13 | 27.19 | 26.83 | 26.85 | 19,520,594 | -0.77(-2.78%) |
May 02, 2016 | 27.68 | 27.68 | 27.47 | 27.62 | 18,367,002 | -0.07(-0.26%) |
Apr 29, 2016 | 27.74 | 27.82 | 27.47 | 27.69 | 19,724,494 | -0.06(-0.20%) |
Apr 28, 2016 | 27.78 | 28.01 | 27.71 | 27.74 | 16,152,672 | -0.29(-1.02%) |
Apr 27, 2016 | 27.78 | 28.10 | 27.69 | 28.03 | 22,608,138 | +0.17(+0.60%) |
Apr 26, 2016 | 27.77 | 27.86 | 27.67 | 27.86 | 11,005,501 | +0.32(+1.18%) |
Apr 25, 2016 | 27.69 | 27.72 | 27.50 | 27.54 | 17,796,738 | -0.22(-0.80%) |
Apr 22, 2016 | 27.83 | 27.99 | 27.70 | 27.76 | 16,562,675 | -0.10(-0.37%) |
Apr 21, 2016 | 28.10 | 28.10 | 27.80 | 27.86 | 18,297,564 | -0.31(-1.10%) |
Apr 20, 2016 | 28.08 | 28.33 | 27.98 | 28.17 | 14,185,154 | -0.18(-0.64%) |
Apr 19, 2016 | 28.15 | 28.40 | 28.13 | 28.35 | 17,712,192 | +0.43(+1.53%) |
Apr 18, 2016 | 27.70 | 28.08 | 27.66 | 27.92 | 18,087,830 | +0.10(+0.34%) |
Apr 15, 2016 | 27.92 | 27.99 | 27.81 | 27.83 | 18,228,244 | -0.17(-0.59%) |
Apr 14, 2016 | 28.08 | 28.08 | 27.94 | 28.00 | 16,000,032 | -0.14(-0.51%) |
Apr 13, 2016 | 28.04 | 28.15 | 27.96 | 28.14 | 25,432,840 | +0.52(+1.87%) |
Apr 12, 2016 | 27.34 | 27.73 | 27.20 | 27.62 | 20,039,056 | +0.42(+1.54%) |
Apr 11, 2016 | 27.24 | 27.42 | 27.19 | 27.20 | 17,787,758 | +0.36(+1.33%) |
Apr 08, 2016 | 26.93 | 27.01 | 26.78 | 26.85 | 17,747,004 | +0.46(+1.74%) |
Apr 07, 2016 | 26.59 | 26.62 | 26.32 | 26.39 | 14,191,018 | -0.56(-2.09%) |
Apr 06, 2016 | 26.58 | 26.95 | 26.47 | 26.95 | 14,640,453 | +0.34(+1.28%) |
Apr 05, 2016 | 26.81 | 26.85 | 26.58 | 26.61 | 20,857,940 | -0.51(-1.87%) |
Apr 04, 2016 | 27.49 | 27.49 | 27.11 | 27.12 | 11,108,983 | -0.37(-1.36%) |
Apr 01, 2016 | 26.96 | 27.51 | 26.85 | 27.49 | 24,421,818 | +0.08(+0.29%) |
Mar 31, 2016 | 27.58 | 27.66 | 27.39 | 27.41 | 19,667,528 | -0.03(-0.12%) |
Mar 30, 2016 | 27.54 | 27.69 | 27.44 | 27.44 | 15,918,486 | +0.31(+1.14%) |
Mar 29, 2016 | 26.70 | 27.17 | 26.59 | 27.13 | 21,000,548 | +0.26(+0.97%) |
Mar 28, 2016 | 26.84 | 26.89 | 26.74 | 26.87 | 14,754,917 | +0.07(+0.27%) |
Mar 24, 2016 | 26.55 | 26.80 | 26.80 | 26.80 | 20,809,684 | -0.04(-0.15%) |
Mar 23, 2016 | 27.08 | 27.08 | 26.79 | 26.84 | 14,720,617 | -0.42(-1.54%) |
Mar 22, 2016 | 27.15 | 27.41 | 27.10 | 27.26 | 20,992,732 | -0.12(-0.43%) |
Mar 21, 2016 | 27.30 | 27.44 | 27.25 | 27.38 | 13,807,444 | +0.11(+0.41%) |
Mar 18, 2016 | 27.29 | 27.40 | 27.24 | 27.27 | 20,998,302 | +0.18(+0.67%) |
Mar 17, 2016 | 26.88 | 27.18 | 26.74 | 27.08 | 20,014,246 | +0.54(+2.03%) |
Mar 16, 2016 | 25.82 | 26.61 | 25.79 | 26.55 | 16,663,401 | +0.55(+2.10%) |
Mar 15, 2016 | 26.02 | 26.03 | 25.88 | 26.00 | 15,113,034 | -0.45(-1.69%) |
Mar 14, 2016 | 26.51 | 26.61 | 26.35 | 26.45 | 14,347,641 | -0.15(-0.57%) |
Mar 11, 2016 | 26.41 | 26.63 | 26.40 | 26.60 | 17,352,042 | +0.57(+2.19%) |
Mar 10, 2016 | 26.19 | 26.22 | 25.67 | 26.03 | 23,266,290 | -0.06(-0.24%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.04 | 26.09 | 27,806,408 | +0.17(+0.64%) |
Mar 08, 2016 | 26.12 | 26.13 | 25.85 | 25.92 | 18,815,966 | -0.46(-1.74%) |
Mar 07, 2016 | 26.23 | 26.52 | 26.18 | 26.38 | 25,865,836 | -0.06(-0.21%) |
Mar 04, 2016 | 26.15 | 26.56 | 26.09 | 26.44 | 35,244,816 | +0.57(+2.20%) |
Mar 03, 2016 | 25.61 | 25.91 | 25.56 | 25.87 | 27,260,032 | +0.28(+1.09%) |
Mar 02, 2016 | 25.27 | 25.61 | 25.23 | 25.59 | 26,001,640 | +0.39(+1.54%) |