Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.78 | 27.95 | 27.72 | 27.95 | 17,323,584 | +0.12(+0.43%) |
May 27, 2016 | 27.71 | 27.83 | 27.83 | 27.83 | 7,734,800 | -0.01(-0.04%) |
May 26, 2016 | 27.76 | 27.90 | 27.73 | 27.84 | 5,781,706 | +0.02(+0.07%) |
May 25, 2016 | 27.84 | 27.91 | 27.78 | 27.82 | 7,463,114 | -0.05(-0.18%) |
May 24, 2016 | 27.73 | 27.89 | 27.65 | 27.87 | 8,423,239 | +0.17(+0.61%) |
May 23, 2016 | 27.73 | 27.91 | 27.69 | 27.70 | 10,740,181 | -0.11(-0.40%) |
May 20, 2016 | 27.72 | 27.82 | 27.64 | 27.81 | 8,135,136 | +0.16(+0.58%) |
May 19, 2016 | 27.72 | 27.75 | 27.55 | 27.65 | 8,534,101 | -0.08(-0.29%) |
May 18, 2016 | 27.66 | 27.76 | 27.62 | 27.73 | 10,801,031 | +0.07(+0.25%) |
May 17, 2016 | 27.73 | 27.97 | 27.58 | 27.66 | 19,319,684 | -0.12(-0.43%) |
May 16, 2016 | 27.36 | 27.85 | 27.36 | 27.78 | 19,574,554 | +0.41(+1.50%) |
May 13, 2016 | 27.02 | 27.44 | 27.00 | 27.37 | 16,087,829 | +0.33(+1.22%) |
May 12, 2016 | 27.22 | 27.32 | 26.95 | 27.04 | 11,367,374 | -0.10(-0.37%) |
May 11, 2016 | 26.98 | 27.32 | 26.75 | 27.14 | 24,695,628 | +0.07(+0.26%) |
May 10, 2016 | 26.90 | 27.09 | 26.82 | 27.07 | 13,190,592 | +0.21(+0.78%) |
May 09, 2016 | 26.53 | 26.99 | 26.53 | 26.86 | 16,669,234 | +0.42(+1.59%) |
May 06, 2016 | 26.25 | 26.52 | 26.17 | 26.44 | 13,567,534 | +0.17(+0.65%) |
May 05, 2016 | 26.22 | 26.35 | 26.19 | 26.27 | 7,937,001 | +0.08(+0.31%) |
May 04, 2016 | 26.13 | 26.39 | 26.08 | 26.19 | 9,085,989 | +0.03(+0.11%) |
May 03, 2016 | 26.35 | 26.39 | 26.15 | 26.16 | 11,103,499 | -0.29(-1.10%) |
May 02, 2016 | 26.14 | 26.49 | 26.00 | 26.45 | 8,394,664 | +0.34(+1.30%) |
Apr 29, 2016 | 26.15 | 26.19 | 25.84 | 26.11 | 11,997,045 | -0.08(-0.31%) |
Apr 28, 2016 | 26.32 | 26.52 | 26.12 | 26.19 | 14,236,557 | -0.28(-1.06%) |
Apr 27, 2016 | 26.45 | 26.51 | 26.29 | 26.47 | 11,666,570 | -0.01(-0.04%) |
Apr 26, 2016 | 26.50 | 26.61 | 26.43 | 26.48 | 5,147,858 | -0.02(-0.08%) |
Apr 25, 2016 | 26.49 | 26.57 | 26.43 | 26.50 | 5,512,019 | -0.07(-0.26%) |
Apr 22, 2016 | 26.47 | 26.67 | 26.40 | 26.57 | 9,760,995 | +0.13(+0.49%) |
Apr 21, 2016 | 26.34 | 26.47 | 26.25 | 26.44 | 8,988,663 | +0.07(+0.27%) |
Apr 20, 2016 | 26.07 | 26.48 | 26.06 | 26.37 | 15,847,903 | +0.82(+3.21%) |
Apr 19, 2016 | 25.44 | 25.77 | 25.44 | 25.55 | 9,272,273 | +0.01(+0.04%) |
Apr 18, 2016 | 25.44 | 25.67 | 25.44 | 25.54 | 11,441,487 | -0.01(-0.04%) |
Apr 15, 2016 | 25.64 | 25.76 | 25.53 | 25.55 | 12,536,008 | -0.08(-0.31%) |
Apr 14, 2016 | 25.70 | 25.72 | 25.56 | 25.63 | 11,666,263 | -0.11(-0.43%) |
Apr 13, 2016 | 25.75 | 25.78 | 25.46 | 25.74 | 13,506,427 | +0.09(+0.35%) |
Apr 12, 2016 | 25.84 | 25.93 | 25.60 | 25.65 | 17,030,556 | -0.13(-0.50%) |
Apr 11, 2016 | 25.74 | 26.01 | 25.74 | 25.78 | 14,610,844 | +0.09(+0.35%) |
Apr 08, 2016 | 25.87 | 26.00 | 25.51 | 25.69 | 42,114,240 | -0.33(-1.27%) |
Apr 07, 2016 | 26.20 | 26.48 | 25.61 | 26.02 | 23,074,328 | -0.39(-1.48%) |
Apr 06, 2016 | 26.33 | 26.45 | 26.23 | 26.41 | 7,302,139 | +0.02(+0.08%) |
Apr 05, 2016 | 26.72 | 26.76 | 26.35 | 26.39 | 7,614,134 | -0.37(-1.38%) |
Apr 04, 2016 | 26.80 | 26.89 | 26.71 | 26.76 | 3,922,840 | -0.07(-0.26%) |
Apr 01, 2016 | 26.58 | 26.85 | 26.50 | 26.83 | 11,294,831 | +0.18(+0.68%) |
Mar 31, 2016 | 26.64 | 26.83 | 26.61 | 26.65 | 8,836,679 | -0.05(-0.19%) |
Mar 30, 2016 | 26.73 | 26.78 | 26.61 | 26.70 | 6,219,815 | -0.01(-0.04%) |
Mar 29, 2016 | 26.48 | 26.75 | 26.48 | 26.71 | 12,730,982 | +0.14(+0.53%) |
Mar 28, 2016 | 26.48 | 26.65 | 26.44 | 26.57 | 6,561,228 | +0.09(+0.34%) |
Mar 24, 2016 | 26.37 | 26.48 | 26.48 | 26.48 | 7,624,500 | -0.02(-0.08%) |
Mar 23, 2016 | 26.45 | 26.52 | 26.25 | 26.50 | 9,305,081 | +0.07(+0.26%) |
Mar 22, 2016 | 26.38 | 26.50 | 26.34 | 26.43 | 7,935,423 | -0.05(-0.19%) |
Mar 21, 2016 | 26.37 | 26.68 | 26.37 | 26.48 | 6,979,084 | -0.02(-0.08%) |
Mar 18, 2016 | 26.52 | 26.58 | 26.31 | 26.50 | 14,614,390 | +0.05(+0.19%) |
Mar 17, 2016 | 26.27 | 26.60 | 26.24 | 26.45 | 10,469,780 | +0.17(+0.65%) |
Mar 16, 2016 | 26.08 | 26.48 | 26.07 | 26.28 | 8,469,640 | +0.11(+0.42%) |
Mar 15, 2016 | 26.15 | 26.23 | 26.08 | 26.17 | 5,538,188 | -0.04(-0.15%) |
Mar 14, 2016 | 26.18 | 26.33 | 26.18 | 26.21 | 7,239,636 | -0.03(-0.11%) |
Mar 11, 2016 | 26.35 | 26.39 | 26.16 | 26.24 | 11,298,454 | +0.01(+0.04%) |
Mar 10, 2016 | 26.35 | 26.41 | 25.98 | 26.23 | 9,821,971 | -0.05(-0.19%) |
Mar 09, 2016 | 26.35 | 26.52 | 26.19 | 26.28 | 9,963,250 | -0.07(-0.27%) |
Mar 08, 2016 | 26.48 | 26.49 | 26.19 | 26.35 | 8,935,301 | -0.15(-0.57%) |
Mar 07, 2016 | 26.21 | 26.56 | 26.17 | 26.50 | 9,218,074 | +0.19(+0.72%) |
Mar 04, 2016 | 26.30 | 26.50 | 26.29 | 26.31 | 7,725,920 | -0.01(-0.04%) |
Mar 03, 2016 | 26.31 | 26.39 | 26.19 | 26.32 | 9,708,891 | +0.04(+0.15%) |
Mar 02, 2016 | 26.45 | 26.59 | 26.20 | 26.28 | 12,747,863 | -0.27(-1.02%) |