Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.97 | 28.12 | 27.75 | 27.89 | 2,081,659 | +0.07(+0.25%) |
May 27, 2016 | 27.48 | 27.82 | 27.82 | 27.82 | 2,452,000 | +0.45(+1.64%) |
May 26, 2016 | 27.59 | 27.64 | 27.20 | 27.37 | 1,488,497 | -0.22(-0.80%) |
May 25, 2016 | 27.60 | 27.99 | 27.51 | 27.59 | 2,517,313 | +0.23(+0.84%) |
May 24, 2016 | 26.86 | 27.39 | 26.63 | 27.36 | 2,882,026 | +0.79(+2.97%) |
May 23, 2016 | 26.67 | 26.85 | 26.37 | 26.57 | 3,150,163 | -0.12(-0.45%) |
May 20, 2016 | 26.56 | 27.04 | 26.37 | 26.69 | 5,642,607 | +0.30(+1.14%) |
May 19, 2016 | 26.52 | 26.91 | 26.01 | 26.39 | 3,533,655 | -0.26(-0.98%) |
May 18, 2016 | 25.15 | 26.65 | 24.98 | 26.65 | 5,371,272 | +1.47(+5.84%) |
May 17, 2016 | 25.12 | 25.51 | 24.84 | 25.18 | 2,443,789 | -0.03(-0.12%) |
May 16, 2016 | 25.02 | 25.35 | 24.79 | 25.21 | 2,839,998 | +0.32(+1.29%) |
May 13, 2016 | 25.32 | 25.78 | 24.80 | 24.89 | 2,148,759 | -0.42(-1.66%) |
May 12, 2016 | 25.44 | 25.73 | 25.11 | 25.31 | 2,964,868 | -0.01(-0.04%) |
May 11, 2016 | 25.60 | 25.81 | 25.32 | 25.32 | 2,846,905 | -0.33(-1.29%) |
May 10, 2016 | 24.99 | 25.70 | 24.87 | 25.65 | 3,298,733 | +0.74(+2.97%) |
May 09, 2016 | 24.85 | 25.19 | 24.58 | 24.91 | 2,746,779 | -0.02(-0.08%) |
May 06, 2016 | 24.72 | 25.19 | 24.44 | 24.93 | 3,799,858 | -0.02(-0.08%) |
May 05, 2016 | 24.94 | 25.27 | 24.59 | 24.95 | 3,229,440 | +0.09(+0.36%) |
May 04, 2016 | 24.95 | 25.39 | 24.68 | 24.86 | 2,508,268 | -0.43(-1.70%) |
May 03, 2016 | 25.30 | 25.36 | 24.85 | 25.29 | 4,317,450 | -0.43(-1.67%) |
May 02, 2016 | 25.19 | 25.77 | 24.79 | 25.72 | 4,685,618 | +0.54(+2.14%) |
Apr 29, 2016 | 25.26 | 25.32 | 24.86 | 25.18 | 3,343,407 | -0.24(-0.94%) |
Apr 28, 2016 | 25.92 | 26.14 | 25.34 | 25.42 | 3,310,230 | -0.74(-2.83%) |
Apr 27, 2016 | 26.11 | 26.47 | 25.85 | 26.16 | 2,639,677 | -0.10(-0.38%) |
Apr 26, 2016 | 26.03 | 26.27 | 25.86 | 26.26 | 3,505,703 | +0.30(+1.16%) |
Apr 25, 2016 | 26.00 | 26.23 | 25.80 | 25.96 | 2,573,997 | -0.18(-0.69%) |
Apr 22, 2016 | 25.50 | 26.66 | 25.46 | 26.14 | 5,263,336 | +0.80(+3.16%) |
Apr 21, 2016 | 25.09 | 25.34 | 24.82 | 25.34 | 5,774,932 | +0.35(+1.40%) |
Apr 20, 2016 | 24.50 | 25.12 | 24.21 | 24.99 | 4,734,792 | +0.50(+2.04%) |
Apr 19, 2016 | 24.77 | 24.77 | 24.18 | 24.49 | 4,596,187 | -0.19(-0.77%) |
Apr 18, 2016 | 24.40 | 24.70 | 24.26 | 24.68 | 2,439,122 | +0.16(+0.65%) |
Apr 15, 2016 | 24.79 | 24.85 | 24.37 | 24.52 | 3,078,729 | -0.25(-1.01%) |
Apr 14, 2016 | 24.84 | 25.12 | 24.67 | 24.77 | 2,345,485 | -0.10(-0.40%) |
Apr 13, 2016 | 24.12 | 25.07 | 24.05 | 24.87 | 3,528,056 | +1.05(+4.41%) |
Apr 12, 2016 | 23.50 | 23.95 | 23.50 | 23.82 | 2,220,987 | +0.35(+1.49%) |
Apr 11, 2016 | 23.35 | 23.91 | 23.31 | 23.47 | 2,333,584 | +0.27(+1.16%) |
Apr 08, 2016 | 23.34 | 23.40 | 23.07 | 23.20 | 2,934,846 | +0.25(+1.09%) |
Apr 07, 2016 | 23.43 | 24.05 | 22.86 | 22.95 | 4,013,055 | -1.14(-4.73%) |
Apr 06, 2016 | 24.18 | 24.18 | 23.80 | 24.09 | 2,675,040 | +0.16(+0.67%) |
Apr 05, 2016 | 24.15 | 24.43 | 23.77 | 23.93 | 4,126,922 | -0.75(-3.04%) |
Apr 04, 2016 | 24.95 | 25.11 | 24.61 | 24.68 | 2,234,377 | -0.29(-1.16%) |
Apr 01, 2016 | 24.20 | 25.01 | 24.10 | 24.97 | 2,722,311 | +0.48(+1.96%) |
Mar 31, 2016 | 24.68 | 24.82 | 24.46 | 24.49 | 2,726,308 | -0.17(-0.69%) |
Mar 30, 2016 | 24.72 | 25.05 | 24.32 | 24.66 | 3,055,704 | +0.24(+0.98%) |
Mar 29, 2016 | 24.27 | 24.47 | 23.85 | 24.42 | 3,605,722 | -0.01(-0.04%) |
Mar 28, 2016 | 24.71 | 24.80 | 24.25 | 24.43 | 3,359,103 | -0.23(-0.93%) |
Mar 24, 2016 | 24.50 | 24.66 | 24.66 | 24.66 | 2,736,400 | -0.14(-0.56%) |
Mar 23, 2016 | 25.00 | 25.19 | 24.75 | 24.80 | 2,160,919 | -0.41(-1.63%) |
Mar 22, 2016 | 24.85 | 25.41 | 24.69 | 25.21 | 2,296,957 | -0.01(-0.04%) |
Mar 21, 2016 | 25.16 | 25.76 | 24.99 | 25.22 | 2,174,882 | +0.06(+0.24%) |
Mar 18, 2016 | 25.08 | 25.26 | 24.90 | 25.16 | 7,334,072 | +0.16(+0.64%) |
Mar 17, 2016 | 24.36 | 25.17 | 24.07 | 25.00 | 3,897,605 | +0.58(+2.38%) |
Mar 16, 2016 | 24.54 | 25.26 | 24.27 | 24.42 | 4,751,500 | -0.40(-1.61%) |
Mar 15, 2016 | 23.67 | 24.87 | 23.58 | 24.82 | 3,736,893 | -0.02(-0.08%) |
Mar 14, 2016 | 25.40 | 25.45 | 24.59 | 24.84 | 5,054,221 | -0.57(-2.24%) |
Mar 11, 2016 | 24.70 | 25.43 | 24.70 | 25.41 | 4,595,849 | +1.04(+4.27%) |
Mar 10, 2016 | 24.77 | 24.94 | 23.87 | 24.37 | 3,765,626 | -0.08(-0.33%) |
Mar 09, 2016 | 24.63 | 24.70 | 24.09 | 24.45 | 4,723,417 | +0.09(+0.37%) |
Mar 08, 2016 | 25.06 | 25.26 | 24.35 | 24.36 | 5,888,994 | -1.06(-4.17%) |
Mar 07, 2016 | 24.99 | 25.47 | 24.57 | 25.42 | 2,596,314 | +0.10(+0.39%) |
Mar 04, 2016 | 25.41 | 25.94 | 25.12 | 25.32 | 3,971,187 | +0.08(+0.32%) |
Mar 03, 2016 | 24.88 | 25.36 | 24.69 | 25.24 | 4,125,699 | +0.25(+1.00%) |
Mar 02, 2016 | 24.82 | 25.15 | 24.60 | 24.99 | 2,834,446 | +0.11(+0.44%) |