Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,807,400 | +0.03(+0.12%) |
May 27, 2016 | 27.90 | 27.79 | 27.79 | 27.79 | 51,597,672 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.80 | 57,397,772 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.74 | 27.53 | 27.61 | 63,988,384 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,307,192 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.99 | 27.01 | 62,675,144 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.01 | 27.06 | 65,389,508 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.88 | 26.63 | 26.79 | 88,635,104 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,966,840 | -0.27(-0.98%) |
May 17, 2016 | 27.38 | 27.51 | 27.23 | 27.31 | 75,732,336 | -0.13(-0.46%) |
May 16, 2016 | 27.38 | 27.53 | 27.37 | 27.43 | 60,959,052 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.49 | 27.05 | 27.11 | 73,827,920 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,557,808 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,760,848 | -0.07(-0.24%) |
May 10, 2016 | 27.53 | 27.76 | 27.52 | 27.75 | 82,598,888 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.53 | 27.15 | 27.22 | 100,086,416 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.70 | 27.42 | 27.58 | 97,188,592 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.54 | 98,842,544 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.53 | 27.54 | 125,995,632 | -0.45(-1.62%) |
May 03, 2016 | 28.27 | 28.31 | 27.99 | 28.00 | 112,801,192 | -0.81(-2.81%) |
May 02, 2016 | 28.89 | 28.89 | 28.68 | 28.81 | 43,912,176 | -0.08(-0.28%) |
Apr 29, 2016 | 29.01 | 29.05 | 28.65 | 28.89 | 102,953,536 | -0.13(-0.43%) |
Apr 28, 2016 | 29.02 | 29.27 | 28.95 | 29.01 | 61,568,924 | -0.30(-1.03%) |
Apr 27, 2016 | 29.02 | 29.37 | 28.94 | 29.32 | 66,893,748 | +0.18(+0.61%) |
Apr 26, 2016 | 29.05 | 29.15 | 28.96 | 29.14 | 55,230,248 | +0.31(+1.08%) |
Apr 25, 2016 | 29.00 | 29.00 | 28.78 | 28.83 | 47,756,324 | -0.19(-0.64%) |
Apr 22, 2016 | 29.07 | 29.27 | 28.99 | 29.01 | 52,055,024 | -0.18(-0.60%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.13 | 29.19 | 70,576,112 | -0.29(-1.00%) |
Apr 20, 2016 | 29.38 | 29.64 | 29.28 | 29.48 | 61,510,784 | -0.13(-0.45%) |
Apr 19, 2016 | 29.46 | 29.69 | 29.42 | 29.62 | 83,770,744 | +0.45(+1.53%) |
Apr 18, 2016 | 28.94 | 29.32 | 28.88 | 29.17 | 61,678,028 | +0.13(+0.46%) |
Apr 15, 2016 | 29.17 | 29.22 | 29.04 | 29.04 | 73,491,008 | -0.17(-0.58%) |
Apr 14, 2016 | 29.30 | 29.32 | 29.17 | 29.21 | 59,262,444 | -0.14(-0.49%) |
Apr 13, 2016 | 29.30 | 29.37 | 29.17 | 29.35 | 113,540,448 | +0.51(+1.78%) |
Apr 12, 2016 | 28.40 | 28.93 | 28.38 | 28.84 | 83,643,120 | +0.44(+1.54%) |
Apr 11, 2016 | 28.50 | 28.60 | 28.36 | 28.40 | 76,155,608 | +0.36(+1.29%) |
Apr 08, 2016 | 28.17 | 28.20 | 27.93 | 28.04 | 53,314,624 | +0.48(+1.74%) |
Apr 07, 2016 | 27.75 | 27.81 | 27.49 | 27.56 | 89,767,328 | -0.56(-2.00%) |
Apr 06, 2016 | 27.71 | 28.13 | 27.64 | 28.12 | 67,389,928 | +0.34(+1.21%) |
Apr 05, 2016 | 27.90 | 27.99 | 27.74 | 27.79 | 73,404,176 | -0.55(-1.96%) |
Apr 04, 2016 | 28.67 | 28.68 | 28.32 | 28.34 | 55,271,444 | -0.34(-1.20%) |
Apr 01, 2016 | 28.16 | 28.74 | 28.07 | 28.69 | 90,687,216 | -0.08(-0.29%) |
Mar 31, 2016 | 28.90 | 28.99 | 28.69 | 28.77 | 130,467,728 | -0.03(-0.09%) |
Mar 30, 2016 | 28.93 | 29.05 | 28.79 | 28.80 | 63,247,084 | +0.29(+1.03%) |
Mar 29, 2016 | 28.12 | 28.51 | 27.89 | 28.50 | 97,185,952 | +0.39(+1.37%) |
Mar 28, 2016 | 28.04 | 28.12 | 27.99 | 28.12 | 48,327,032 | +0.09(+0.33%) |
Mar 24, 2016 | 27.79 | 28.02 | 28.02 | 28.02 | 73,187,960 | -0.07(-0.24%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.06 | 28.09 | 69,794,448 | -0.49(-1.70%) |
Mar 22, 2016 | 28.39 | 28.70 | 28.38 | 28.58 | 49,952,516 | -0.07(-0.23%) |
Mar 21, 2016 | 28.55 | 28.71 | 28.51 | 28.64 | 71,331,592 | +0.06(+0.21%) |
Mar 18, 2016 | 28.58 | 28.72 | 28.55 | 28.58 | 121,657,824 | +0.15(+0.53%) |
Mar 17, 2016 | 28.20 | 28.50 | 28.05 | 28.43 | 136,600,640 | +0.61(+2.20%) |
Mar 16, 2016 | 27.06 | 27.90 | 27.05 | 27.82 | 116,897,160 | +0.55(+2.00%) |
Mar 15, 2016 | 27.25 | 27.28 | 27.12 | 27.28 | 79,721,936 | -0.39(-1.43%) |
Mar 14, 2016 | 27.75 | 27.85 | 27.59 | 27.67 | 52,187,632 | -0.17(-0.60%) |
Mar 11, 2016 | 27.68 | 27.90 | 27.64 | 27.84 | 89,282,152 | +0.57(+2.10%) |
Mar 10, 2016 | 27.38 | 27.42 | 26.88 | 27.27 | 82,994,016 | +0.04(+0.15%) |
Mar 09, 2016 | 27.23 | 27.38 | 27.14 | 27.22 | 65,340,064 | +0.17(+0.62%) |
Mar 08, 2016 | 27.19 | 27.23 | 26.95 | 27.06 | 60,128,388 | -0.47(-1.71%) |
Mar 07, 2016 | 27.30 | 27.66 | 27.28 | 27.53 | 80,732,440 | -0.04(-0.15%) |
Mar 04, 2016 | 27.29 | 27.69 | 27.22 | 27.57 | 122,006,808 | +0.54(+1.99%) |
Mar 03, 2016 | 26.75 | 27.04 | 26.72 | 27.03 | 79,681,576 | +0.30(+1.13%) |
Mar 02, 2016 | 26.41 | 26.75 | 26.35 | 26.73 | 79,733,528 | +0.35(+1.34%) |