Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.57 | 27.88 | 27.43 | 27.67 | 3,729,185 | +0.06(+0.22%) |
May 27, 2016 | 27.59 | 27.61 | 27.61 | 27.61 | 2,089,411 | +0.08(+0.29%) |
May 26, 2016 | 27.51 | 27.72 | 27.43 | 27.53 | 3,486,416 | +0.00(+0.00%) |
May 25, 2016 | 27.10 | 27.63 | 27.05 | 27.53 | 4,160,006 | +0.65(+2.40%) |
May 24, 2016 | 26.58 | 26.99 | 26.53 | 26.89 | 3,547,507 | +0.49(+1.84%) |
May 23, 2016 | 26.54 | 26.63 | 26.31 | 26.40 | 2,791,694 | -0.10(-0.37%) |
May 20, 2016 | 26.57 | 26.79 | 26.44 | 26.50 | 4,623,945 | +0.02(+0.09%) |
May 19, 2016 | 27.18 | 27.26 | 26.30 | 26.48 | 9,088,154 | -0.94(-3.42%) |
May 18, 2016 | 27.84 | 27.99 | 27.27 | 27.41 | 4,334,214 | -0.58(-2.07%) |
May 17, 2016 | 28.14 | 28.47 | 27.91 | 27.99 | 2,629,674 | -0.18(-0.65%) |
May 16, 2016 | 27.74 | 28.29 | 27.74 | 28.18 | 3,976,755 | +0.49(+1.77%) |
May 13, 2016 | 28.04 | 28.32 | 27.60 | 27.69 | 2,673,039 | -0.45(-1.60%) |
May 12, 2016 | 28.27 | 28.55 | 27.92 | 28.14 | 3,429,539 | -0.00(-0.02%) |
May 11, 2016 | 28.43 | 28.57 | 28.12 | 28.14 | 3,887,780 | -0.33(-1.16%) |
May 10, 2016 | 28.01 | 28.50 | 27.77 | 28.47 | 4,453,770 | +0.87(+3.17%) |
May 09, 2016 | 28.41 | 28.42 | 27.54 | 27.60 | 4,929,653 | +0.15(+0.54%) |
May 06, 2016 | 27.27 | 27.55 | 27.06 | 27.45 | 5,349,940 | -0.03(-0.13%) |
May 05, 2016 | 27.67 | 27.68 | 27.35 | 27.49 | 3,902,074 | -0.14(-0.50%) |
May 04, 2016 | 28.37 | 28.37 | 27.42 | 27.62 | 6,856,688 | -0.97(-3.40%) |
May 03, 2016 | 28.72 | 28.78 | 28.40 | 28.60 | 4,160,272 | -0.40(-1.38%) |
May 02, 2016 | 29.25 | 29.34 | 28.86 | 29.00 | 4,708,230 | -0.12(-0.41%) |
Apr 29, 2016 | 29.22 | 29.66 | 28.96 | 29.12 | 4,724,160 | -0.33(-1.12%) |
Apr 28, 2016 | 29.61 | 29.97 | 29.33 | 29.45 | 4,451,977 | -0.32(-1.08%) |
Apr 27, 2016 | 29.62 | 30.08 | 29.30 | 29.77 | 8,923,479 | +0.64(+2.21%) |
Apr 26, 2016 | 28.66 | 29.22 | 27.84 | 29.13 | 9,762,997 | +1.42(+5.14%) |
Apr 25, 2016 | 27.91 | 27.92 | 27.57 | 27.70 | 5,029,408 | -0.22(-0.78%) |
Apr 22, 2016 | 27.67 | 28.07 | 27.57 | 27.92 | 4,685,443 | +0.29(+1.04%) |
Apr 21, 2016 | 27.96 | 28.02 | 27.59 | 27.63 | 2,905,410 | -0.26(-0.92%) |
Apr 20, 2016 | 27.86 | 28.22 | 27.68 | 27.89 | 5,295,356 | +0.15(+0.55%) |
Apr 19, 2016 | 27.79 | 28.06 | 27.55 | 27.74 | 5,054,551 | +0.10(+0.36%) |
Apr 18, 2016 | 27.51 | 27.72 | 27.40 | 27.64 | 5,101,986 | +0.07(+0.25%) |
Apr 15, 2016 | 27.68 | 27.72 | 27.50 | 27.57 | 3,133,245 | -0.01(-0.05%) |
Apr 14, 2016 | 27.58 | 27.69 | 27.23 | 27.59 | 3,850,414 | +0.12(+0.45%) |
Apr 13, 2016 | 26.75 | 27.49 | 26.44 | 27.46 | 4,048,720 | +0.94(+3.56%) |
Apr 12, 2016 | 26.23 | 26.60 | 26.03 | 26.52 | 4,189,861 | +0.46(+1.76%) |
Apr 11, 2016 | 25.93 | 26.48 | 25.92 | 26.06 | 4,386,792 | +0.03(+0.13%) |
Apr 08, 2016 | 26.17 | 26.57 | 25.92 | 26.02 | 3,170,486 | +0.11(+0.44%) |
Apr 07, 2016 | 26.05 | 26.20 | 25.81 | 25.91 | 3,270,409 | -0.36(-1.36%) |
Apr 06, 2016 | 26.14 | 26.29 | 25.70 | 26.27 | 4,398,721 | +0.15(+0.59%) |
Apr 05, 2016 | 26.30 | 26.33 | 25.99 | 26.11 | 4,720,185 | -0.42(-1.57%) |
Apr 04, 2016 | 26.75 | 26.79 | 26.48 | 26.53 | 3,379,115 | -0.27(-1.00%) |
Apr 01, 2016 | 26.89 | 26.89 | 26.26 | 26.79 | 4,194,485 | -0.24(-0.88%) |
Mar 31, 2016 | 27.02 | 27.09 | 26.76 | 27.03 | 4,149,220 | +0.06(+0.22%) |
Mar 30, 2016 | 27.20 | 27.31 | 26.83 | 26.97 | 2,902,216 | -0.09(-0.35%) |
Mar 29, 2016 | 26.44 | 27.08 | 26.20 | 27.07 | 3,787,001 | +0.48(+1.82%) |
Mar 28, 2016 | 26.43 | 26.74 | 26.37 | 26.58 | 2,961,653 | +0.16(+0.62%) |
Mar 24, 2016 | 26.20 | 26.42 | 26.42 | 26.42 | 3,041,453 | -0.11(-0.43%) |
Mar 23, 2016 | 26.91 | 26.91 | 26.49 | 26.53 | 3,156,862 | -0.39(-1.43%) |
Mar 22, 2016 | 26.94 | 27.10 | 26.77 | 26.92 | 2,615,571 | -0.23(-0.86%) |
Mar 21, 2016 | 27.25 | 27.31 | 26.88 | 27.15 | 3,778,605 | -0.12(-0.45%) |
Mar 18, 2016 | 27.25 | 27.48 | 26.93 | 27.27 | 15,305,880 | +0.12(+0.44%) |
Mar 17, 2016 | 26.75 | 27.35 | 26.67 | 27.16 | 4,658,692 | +0.45(+1.70%) |
Mar 16, 2016 | 26.29 | 26.82 | 26.19 | 26.70 | 3,866,749 | +0.30(+1.14%) |
Mar 15, 2016 | 26.39 | 26.40 | 26.13 | 26.40 | 3,338,993 | -0.15(-0.58%) |
Mar 14, 2016 | 25.94 | 26.62 | 25.88 | 26.55 | 5,874,851 | +0.49(+1.88%) |
Mar 11, 2016 | 25.91 | 26.11 | 25.36 | 26.06 | 4,022,326 | +0.47(+1.83%) |
Mar 10, 2016 | 25.98 | 26.04 | 25.34 | 25.59 | 4,177,225 | -0.22(-0.84%) |
Mar 09, 2016 | 26.01 | 26.20 | 25.72 | 25.81 | 4,641,914 | -0.05(-0.19%) |
Mar 08, 2016 | 26.27 | 26.44 | 25.78 | 25.86 | 5,885,794 | -0.66(-2.48%) |
Mar 07, 2016 | 26.21 | 26.66 | 26.20 | 26.52 | 4,532,573 | +0.11(+0.43%) |
Mar 04, 2016 | 26.74 | 26.80 | 26.23 | 26.40 | 5,895,006 | -0.32(-1.18%) |
Mar 03, 2016 | 25.79 | 26.77 | 25.75 | 26.72 | 7,727,461 | +0.88(+3.42%) |
Mar 02, 2016 | 25.99 | 25.99 | 25.67 | 25.84 | 4,489,518 | -0.22(-0.83%) |