Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.60 | 27.60 | 27.29 | 27.41 | 5,209,133 | -0.03(-0.11%) |
May 27, 2016 | 27.63 | 27.44 | 27.44 | 27.44 | 1,738,111 | +0.16(+0.58%) |
May 26, 2016 | 27.24 | 27.43 | 27.17 | 27.28 | 2,626,317 | +0.04(+0.15%) |
May 25, 2016 | 27.36 | 27.75 | 27.20 | 27.24 | 2,653,516 | -0.06(-0.22%) |
May 24, 2016 | 26.61 | 27.40 | 26.51 | 27.30 | 9,251,422 | +1.00(+3.82%) |
May 23, 2016 | 26.53 | 26.57 | 26.24 | 26.30 | 3,152,397 | -0.19(-0.71%) |
May 20, 2016 | 26.27 | 26.54 | 26.19 | 26.49 | 2,578,909 | +0.45(+1.72%) |
May 19, 2016 | 25.92 | 26.11 | 25.75 | 26.04 | 3,585,962 | -0.10(-0.38%) |
May 18, 2016 | 26.35 | 26.49 | 25.96 | 26.14 | 3,481,586 | -0.08(-0.30%) |
May 17, 2016 | 26.18 | 26.56 | 26.09 | 26.22 | 4,885,483 | -0.05(-0.19%) |
May 16, 2016 | 25.89 | 26.37 | 25.89 | 26.27 | 2,718,649 | +0.22(+0.84%) |
May 13, 2016 | 26.08 | 26.37 | 25.97 | 26.05 | 3,106,461 | -0.10(-0.38%) |
May 12, 2016 | 26.28 | 26.41 | 25.98 | 26.15 | 3,302,008 | -0.04(-0.15%) |
May 11, 2016 | 26.43 | 26.51 | 26.15 | 26.19 | 1,854,180 | -0.29(-1.09%) |
May 10, 2016 | 26.34 | 26.50 | 26.27 | 26.48 | 1,747,701 | +0.16(+0.60%) |
May 09, 2016 | 26.09 | 26.44 | 26.08 | 26.32 | 1,670,189 | +0.13(+0.49%) |
May 06, 2016 | 25.91 | 26.29 | 25.88 | 26.19 | 2,928,715 | +0.12(+0.46%) |
May 05, 2016 | 26.18 | 26.30 | 26.01 | 26.07 | 3,611,288 | -0.09(-0.34%) |
May 04, 2016 | 25.97 | 26.26 | 25.88 | 26.16 | 3,058,825 | -0.10(-0.38%) |
May 03, 2016 | 26.59 | 26.62 | 26.11 | 26.26 | 2,575,449 | -0.48(-1.78%) |
May 02, 2016 | 26.53 | 26.78 | 26.34 | 26.73 | 2,823,544 | +0.32(+1.20%) |
Apr 29, 2016 | 26.59 | 26.61 | 26.10 | 26.42 | 2,907,012 | -0.20(-0.75%) |
Apr 28, 2016 | 27.67 | 27.67 | 26.54 | 26.62 | 3,323,286 | -1.00(-3.63%) |
Apr 27, 2016 | 27.54 | 27.70 | 27.37 | 27.62 | 2,238,492 | +0.11(+0.40%) |
Apr 26, 2016 | 27.34 | 27.59 | 27.24 | 27.51 | 1,332,352 | +0.22(+0.80%) |
Apr 25, 2016 | 27.38 | 27.47 | 27.13 | 27.29 | 2,062,587 | -0.16(-0.58%) |
Apr 22, 2016 | 27.50 | 27.76 | 27.29 | 27.45 | 2,019,500 | -0.07(-0.25%) |
Apr 21, 2016 | 27.72 | 27.92 | 27.47 | 27.52 | 6,270,658 | -0.11(-0.40%) |
Apr 20, 2016 | 27.47 | 27.82 | 27.28 | 27.63 | 2,786,103 | +0.15(+0.54%) |
Apr 19, 2016 | 27.52 | 27.89 | 27.19 | 27.48 | 4,233,528 | -0.19(-0.68%) |
Apr 18, 2016 | 27.46 | 27.70 | 27.41 | 27.67 | 2,231,101 | +0.03(+0.11%) |
Apr 15, 2016 | 27.57 | 27.65 | 27.45 | 27.64 | 1,365,574 | +0.06(+0.22%) |
Apr 14, 2016 | 27.68 | 27.75 | 27.51 | 27.58 | 1,457,543 | -0.10(-0.36%) |
Apr 13, 2016 | 27.32 | 27.72 | 27.20 | 27.68 | 3,142,773 | +0.57(+2.09%) |
Apr 12, 2016 | 26.92 | 27.16 | 26.86 | 27.11 | 1,728,925 | +0.17(+0.63%) |
Apr 11, 2016 | 27.14 | 27.32 | 26.91 | 26.94 | 1,658,188 | +0.00(+0.00%) |
Apr 08, 2016 | 27.07 | 27.20 | 26.89 | 26.94 | 1,331,906 | +0.11(+0.41%) |
Apr 07, 2016 | 26.86 | 27.09 | 26.71 | 26.83 | 1,796,302 | -0.13(-0.48%) |
Apr 06, 2016 | 26.50 | 27.01 | 26.50 | 26.96 | 1,601,756 | +0.54(+2.03%) |
Apr 05, 2016 | 26.21 | 26.66 | 26.13 | 26.43 | 5,011,687 | -0.04(-0.15%) |
Apr 04, 2016 | 26.96 | 26.96 | 26.27 | 26.47 | 3,335,994 | -0.45(-1.66%) |
Apr 01, 2016 | 26.71 | 26.93 | 26.62 | 26.91 | 1,344,675 | +0.01(+0.04%) |
Mar 31, 2016 | 26.65 | 26.98 | 26.61 | 26.90 | 2,340,751 | +0.22(+0.82%) |
Mar 30, 2016 | 27.03 | 27.16 | 26.68 | 26.69 | 3,389,793 | -0.23(-0.85%) |
Mar 29, 2016 | 26.39 | 26.97 | 26.31 | 26.91 | 4,864,666 | +0.68(+2.57%) |
Mar 28, 2016 | 26.08 | 26.32 | 25.91 | 26.24 | 3,429,851 | +0.21(+0.80%) |
Mar 24, 2016 | 25.91 | 26.03 | 26.03 | 26.03 | 1,921,504 | +0.09(+0.34%) |
Mar 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 3,591,036 | -0.36(-1.38%) |
Mar 22, 2016 | 26.20 | 26.46 | 26.14 | 26.30 | 3,164,125 | -0.02(-0.08%) |
Mar 21, 2016 | 26.61 | 26.70 | 26.18 | 26.32 | 3,120,585 | -0.31(-1.16%) |
Mar 18, 2016 | 26.31 | 26.76 | 26.31 | 26.63 | 3,461,817 | +0.35(+1.32%) |
Mar 17, 2016 | 25.82 | 26.39 | 25.77 | 26.28 | 2,574,835 | +0.39(+1.49%) |
Mar 16, 2016 | 25.35 | 25.95 | 25.34 | 25.90 | 4,137,344 | +0.35(+1.36%) |
Mar 15, 2016 | 25.59 | 25.65 | 25.46 | 25.55 | 2,538,232 | -0.20(-0.77%) |
Mar 14, 2016 | 25.71 | 25.83 | 25.54 | 25.75 | 2,204,475 | -0.08(-0.31%) |
Mar 11, 2016 | 25.38 | 25.86 | 25.26 | 25.83 | 3,675,035 | +0.68(+2.72%) |
Mar 10, 2016 | 25.34 | 25.51 | 24.80 | 25.14 | 2,440,591 | -0.10(-0.39%) |
Mar 09, 2016 | 25.17 | 25.31 | 24.89 | 25.24 | 1,901,890 | +0.21(+0.83%) |
Mar 08, 2016 | 25.43 | 25.57 | 24.93 | 25.03 | 4,968,924 | -0.49(-1.91%) |
Mar 07, 2016 | 25.24 | 25.60 | 25.24 | 25.52 | 2,826,704 | +0.12(+0.47%) |
Mar 04, 2016 | 25.50 | 25.56 | 25.26 | 25.40 | 3,450,028 | -0.10(-0.39%) |
Mar 03, 2016 | 25.20 | 25.52 | 25.05 | 25.50 | 2,405,476 | +0.32(+1.26%) |
Mar 02, 2016 | 24.91 | 25.18 | 24.89 | 25.18 | 3,795,177 | +0.22(+0.87%) |