Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.27 | 27.42 | 27.11 | 27.28 | 29,546,112 | +0.15(+0.55%) |
May 27, 2016 | 27.00 | 27.13 | 27.13 | 27.13 | 19,871,440 | +0.25(+0.92%) |
May 26, 2016 | 26.72 | 26.95 | 26.68 | 26.88 | 20,607,402 | +0.17(+0.62%) |
May 25, 2016 | 26.60 | 26.80 | 26.47 | 26.72 | 17,721,476 | +0.14(+0.54%) |
May 24, 2016 | 26.45 | 26.59 | 26.37 | 26.57 | 22,068,826 | +0.24(+0.90%) |
May 23, 2016 | 26.61 | 26.68 | 26.28 | 26.34 | 24,747,288 | -0.28(-1.05%) |
May 20, 2016 | 26.69 | 26.69 | 26.51 | 26.61 | 28,634,466 | +0.02(+0.06%) |
May 19, 2016 | 26.80 | 26.80 | 26.32 | 26.60 | 29,894,958 | -0.41(-1.51%) |
May 18, 2016 | 27.29 | 27.35 | 26.83 | 27.00 | 19,556,488 | -0.27(-1.00%) |
May 17, 2016 | 27.44 | 27.52 | 27.16 | 27.28 | 19,530,498 | -0.18(-0.64%) |
May 16, 2016 | 27.21 | 27.51 | 27.14 | 27.46 | 14,747,377 | +0.16(+0.57%) |
May 13, 2016 | 27.55 | 27.59 | 27.25 | 27.30 | 17,840,834 | -0.28(-1.03%) |
May 12, 2016 | 27.45 | 27.65 | 27.38 | 27.58 | 18,504,226 | +0.17(+0.63%) |
May 11, 2016 | 27.59 | 27.70 | 27.37 | 27.41 | 15,876,949 | -0.21(-0.76%) |
May 10, 2016 | 27.54 | 27.63 | 27.48 | 27.62 | 14,747,489 | +0.25(+0.90%) |
May 09, 2016 | 27.45 | 27.56 | 27.34 | 27.37 | 16,269,394 | -0.02(-0.08%) |
May 06, 2016 | 27.28 | 27.41 | 27.12 | 27.40 | 18,253,304 | +0.15(+0.55%) |
May 05, 2016 | 27.33 | 27.34 | 27.14 | 27.25 | 20,131,452 | +0.00(+0.00%) |
May 04, 2016 | 27.05 | 27.32 | 26.90 | 27.25 | 16,855,788 | +0.09(+0.32%) |
May 03, 2016 | 27.39 | 27.47 | 26.99 | 27.16 | 24,071,774 | -0.34(-1.25%) |
May 02, 2016 | 27.45 | 27.57 | 27.35 | 27.50 | 20,718,764 | +0.20(+0.75%) |
Apr 29, 2016 | 27.31 | 27.36 | 27.14 | 27.30 | 25,535,126 | -0.04(-0.16%) |
Apr 28, 2016 | 27.49 | 27.63 | 27.29 | 27.34 | 24,359,212 | -0.36(-1.30%) |
Apr 27, 2016 | 27.04 | 27.77 | 27.04 | 27.70 | 31,744,356 | +0.67(+2.48%) |
Apr 26, 2016 | 27.32 | 27.33 | 26.95 | 27.03 | 18,778,990 | -0.17(-0.63%) |
Apr 25, 2016 | 27.08 | 27.31 | 26.94 | 27.20 | 23,211,534 | +0.11(+0.42%) |
Apr 22, 2016 | 26.88 | 27.13 | 26.82 | 27.09 | 33,257,402 | +0.28(+1.04%) |
Apr 21, 2016 | 27.10 | 27.16 | 26.51 | 26.81 | 60,028,296 | -0.92(-3.32%) |
Apr 20, 2016 | 27.95 | 27.99 | 27.69 | 27.73 | 28,757,318 | -0.18(-0.63%) |
Apr 19, 2016 | 27.76 | 27.96 | 27.76 | 27.91 | 21,259,418 | +0.19(+0.68%) |
Apr 18, 2016 | 27.52 | 27.81 | 27.43 | 27.72 | 26,725,786 | +0.20(+0.74%) |
Apr 15, 2016 | 27.48 | 27.59 | 27.39 | 27.52 | 22,133,816 | -0.01(-0.02%) |
Apr 14, 2016 | 27.48 | 27.63 | 27.46 | 27.52 | 18,814,938 | +0.04(+0.14%) |
Apr 13, 2016 | 27.91 | 27.92 | 27.25 | 27.49 | 36,857,868 | -0.35(-1.27%) |
Apr 12, 2016 | 27.69 | 27.97 | 27.66 | 27.84 | 23,016,428 | +0.18(+0.66%) |
Apr 11, 2016 | 28.06 | 28.08 | 27.60 | 27.66 | 27,944,086 | -0.31(-1.09%) |
Apr 08, 2016 | 27.98 | 28.18 | 27.89 | 27.96 | 22,760,736 | +0.10(+0.35%) |
Apr 07, 2016 | 28.15 | 28.23 | 27.74 | 27.87 | 43,058,192 | -0.81(-2.84%) |
Apr 06, 2016 | 28.73 | 28.74 | 28.47 | 28.68 | 24,245,376 | +0.30(+1.06%) |
Apr 05, 2016 | 28.53 | 28.59 | 28.31 | 28.38 | 24,733,152 | -0.17(-0.61%) |
Apr 04, 2016 | 28.35 | 28.56 | 28.23 | 28.56 | 21,730,736 | +0.22(+0.76%) |
Apr 01, 2016 | 27.98 | 28.38 | 27.86 | 28.34 | 26,313,106 | -0.04(-0.13%) |
Mar 31, 2016 | 28.34 | 28.47 | 28.29 | 28.38 | 23,681,194 | +0.02(+0.07%) |
Mar 30, 2016 | 28.42 | 28.53 | 28.18 | 28.36 | 27,687,482 | -0.01(-0.02%) |
Mar 29, 2016 | 28.08 | 28.38 | 27.97 | 28.36 | 20,525,728 | +0.34(+1.22%) |
Mar 28, 2016 | 28.10 | 28.19 | 27.92 | 28.02 | 16,250,566 | -0.08(-0.30%) |
Mar 24, 2016 | 27.67 | 28.10 | 28.10 | 28.10 | 28,770,178 | +0.34(+1.23%) |
Mar 23, 2016 | 27.88 | 27.93 | 27.72 | 27.76 | 18,516,626 | -0.16(-0.56%) |
Mar 22, 2016 | 28.03 | 28.05 | 27.86 | 27.92 | 20,681,398 | -0.12(-0.43%) |
Mar 21, 2016 | 27.91 | 28.12 | 27.82 | 28.04 | 20,351,612 | +0.10(+0.38%) |
Mar 18, 2016 | 28.24 | 28.26 | 27.94 | 27.94 | 44,231,644 | -0.20(-0.73%) |
Mar 17, 2016 | 27.96 | 28.23 | 27.91 | 28.14 | 31,256,480 | +0.22(+0.79%) |
Mar 16, 2016 | 27.64 | 28.01 | 27.50 | 27.92 | 22,613,780 | +0.28(+1.03%) |
Mar 15, 2016 | 27.41 | 27.67 | 27.41 | 27.64 | 21,526,968 | +0.07(+0.25%) |
Mar 14, 2016 | 27.57 | 27.68 | 27.41 | 27.57 | 22,353,414 | +0.01(+0.02%) |
Mar 11, 2016 | 27.63 | 27.69 | 27.41 | 27.56 | 29,013,098 | +0.11(+0.40%) |
Mar 10, 2016 | 27.57 | 27.63 | 27.28 | 27.45 | 28,797,972 | -0.01(-0.04%) |
Mar 09, 2016 | 27.57 | 27.79 | 27.29 | 27.46 | 29,475,726 | -0.06(-0.23%) |
Mar 08, 2016 | 27.31 | 27.68 | 27.25 | 27.53 | 27,264,790 | +0.13(+0.48%) |
Mar 07, 2016 | 27.04 | 27.47 | 26.97 | 27.40 | 28,410,016 | +0.21(+0.77%) |
Mar 04, 2016 | 27.15 | 27.29 | 27.03 | 27.19 | 26,599,928 | -0.04(-0.15%) |
Mar 03, 2016 | 27.36 | 27.40 | 27.08 | 27.23 | 29,356,884 | -0.12(-0.44%) |
Mar 02, 2016 | 27.00 | 27.39 | 26.86 | 27.35 | 28,187,748 | +0.35(+1.28%) |