Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.89 | 27.18 | 26.89 | 27.15 | 5,247,982 | +0.26(+0.98%) |
May 27, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 2,505,047 | +0.07(+0.28%) |
May 26, 2016 | 26.61 | 26.89 | 26.56 | 26.81 | 2,234,198 | +0.15(+0.57%) |
May 25, 2016 | 26.70 | 26.80 | 26.60 | 26.66 | 2,780,488 | +0.02(+0.07%) |
May 24, 2016 | 26.11 | 26.70 | 26.09 | 26.64 | 2,199,352 | +0.58(+2.22%) |
May 23, 2016 | 25.93 | 26.13 | 25.88 | 26.06 | 1,922,456 | +0.15(+0.59%) |
May 20, 2016 | 25.76 | 25.97 | 25.76 | 25.91 | 2,588,353 | +0.33(+1.30%) |
May 19, 2016 | 25.56 | 25.70 | 25.42 | 25.58 | 2,350,285 | -0.16(-0.61%) |
May 18, 2016 | 25.58 | 25.85 | 25.48 | 25.73 | 2,548,398 | +0.11(+0.43%) |
May 17, 2016 | 25.64 | 25.85 | 25.55 | 25.62 | 2,079,092 | -0.10(-0.40%) |
May 16, 2016 | 25.42 | 25.85 | 25.40 | 25.73 | 2,109,074 | +0.26(+1.02%) |
May 13, 2016 | 25.75 | 25.93 | 25.41 | 25.47 | 2,460,838 | -0.33(-1.29%) |
May 12, 2016 | 26.09 | 26.09 | 25.54 | 25.80 | 1,548,230 | -0.17(-0.66%) |
May 11, 2016 | 26.10 | 26.23 | 25.93 | 25.97 | 1,518,242 | -0.14(-0.53%) |
May 10, 2016 | 26.05 | 26.18 | 25.94 | 26.11 | 3,076,521 | +0.14(+0.53%) |
May 09, 2016 | 25.85 | 26.05 | 25.78 | 25.97 | 3,074,869 | +0.14(+0.55%) |
May 06, 2016 | 25.61 | 25.88 | 25.50 | 25.83 | 1,794,548 | +0.10(+0.38%) |
May 05, 2016 | 25.68 | 25.83 | 25.59 | 25.73 | 2,437,732 | +0.12(+0.49%) |
May 04, 2016 | 25.66 | 25.74 | 25.48 | 25.60 | 1,605,287 | -0.17(-0.65%) |
May 03, 2016 | 25.89 | 25.93 | 25.66 | 25.77 | 1,765,517 | -0.24(-0.92%) |
May 02, 2016 | 25.85 | 26.05 | 25.67 | 26.01 | 1,945,000 | +0.20(+0.77%) |
Apr 29, 2016 | 25.94 | 25.97 | 25.61 | 25.81 | 2,775,965 | -0.27(-1.03%) |
Apr 28, 2016 | 26.20 | 26.37 | 25.96 | 26.08 | 2,078,895 | -0.28(-1.05%) |
Apr 27, 2016 | 26.22 | 26.42 | 26.11 | 26.36 | 2,654,491 | -0.01(-0.05%) |
Apr 26, 2016 | 26.33 | 26.48 | 26.17 | 26.37 | 3,438,905 | +0.13(+0.51%) |
Apr 25, 2016 | 26.22 | 26.32 | 26.01 | 26.24 | 1,715,635 | -0.10(-0.37%) |
Apr 22, 2016 | 26.23 | 26.41 | 26.14 | 26.34 | 3,026,016 | +0.06(+0.21%) |
Apr 21, 2016 | 26.75 | 26.93 | 26.23 | 26.28 | 2,916,343 | -0.46(-1.71%) |
Apr 20, 2016 | 27.23 | 27.32 | 26.39 | 26.74 | 3,647,801 | -0.22(-0.82%) |
Apr 19, 2016 | 27.17 | 27.25 | 26.89 | 26.96 | 3,943,760 | -0.09(-0.32%) |
Apr 18, 2016 | 27.13 | 27.17 | 27.03 | 27.05 | 2,826,752 | -0.11(-0.41%) |
Apr 15, 2016 | 27.17 | 27.21 | 26.99 | 27.16 | 2,843,283 | -0.01(-0.05%) |
Apr 14, 2016 | 27.34 | 27.37 | 27.09 | 27.17 | 1,487,391 | -0.13(-0.47%) |
Apr 13, 2016 | 27.19 | 27.32 | 27.05 | 27.30 | 2,346,551 | +0.36(+1.32%) |
Apr 12, 2016 | 26.93 | 27.00 | 26.71 | 26.95 | 2,781,959 | -0.07(-0.26%) |
Apr 11, 2016 | 27.04 | 27.33 | 26.91 | 27.01 | 1,955,312 | +0.03(+0.10%) |
Apr 08, 2016 | 26.90 | 27.22 | 26.88 | 26.99 | 2,060,363 | +0.27(+1.02%) |
Apr 07, 2016 | 26.86 | 26.96 | 26.63 | 26.71 | 4,048,995 | -0.29(-1.06%) |
Apr 06, 2016 | 26.83 | 27.06 | 26.75 | 27.00 | 1,998,373 | +0.09(+0.33%) |
Apr 05, 2016 | 26.78 | 27.06 | 26.74 | 26.91 | 3,337,566 | -0.00(-0.02%) |
Apr 04, 2016 | 27.10 | 27.11 | 26.85 | 26.92 | 2,003,062 | -0.12(-0.44%) |
Apr 01, 2016 | 26.55 | 27.07 | 26.34 | 27.04 | 2,725,345 | +0.31(+1.14%) |
Mar 31, 2016 | 26.68 | 26.80 | 26.60 | 26.73 | 3,091,979 | +0.05(+0.19%) |
Mar 30, 2016 | 26.85 | 26.98 | 26.59 | 26.68 | 2,463,243 | -0.04(-0.14%) |
Mar 29, 2016 | 26.32 | 26.73 | 26.23 | 26.72 | 1,689,529 | +0.26(+1.00%) |
Mar 28, 2016 | 26.50 | 26.57 | 26.34 | 26.46 | 1,690,065 | +0.02(+0.09%) |
Mar 24, 2016 | 26.18 | 26.43 | 26.43 | 26.43 | 3,145,476 | +0.14(+0.55%) |
Mar 23, 2016 | 26.46 | 26.47 | 26.24 | 26.29 | 1,438,432 | -0.19(-0.72%) |
Mar 22, 2016 | 26.37 | 26.62 | 26.31 | 26.48 | 1,937,267 | +0.04(+0.14%) |
Mar 21, 2016 | 26.63 | 26.65 | 26.35 | 26.44 | 2,743,885 | -0.21(-0.78%) |
Mar 18, 2016 | 26.55 | 26.82 | 26.47 | 26.65 | 3,654,079 | +0.25(+0.93%) |
Mar 17, 2016 | 26.02 | 26.52 | 25.92 | 26.40 | 2,674,338 | +0.32(+1.24%) |
Mar 16, 2016 | 25.69 | 26.15 | 25.66 | 26.08 | 2,992,050 | +0.41(+1.60%) |
Mar 15, 2016 | 25.51 | 25.73 | 25.42 | 25.67 | 3,543,461 | -0.07(-0.27%) |
Mar 14, 2016 | 25.66 | 25.79 | 25.50 | 25.74 | 2,971,401 | -0.23(-0.89%) |
Mar 11, 2016 | 25.88 | 26.01 | 25.70 | 25.97 | 1,854,710 | +0.41(+1.61%) |
Mar 10, 2016 | 25.74 | 25.85 | 25.30 | 25.56 | 1,904,498 | -0.17(-0.65%) |
Mar 09, 2016 | 25.74 | 25.86 | 25.60 | 25.72 | 1,963,116 | +0.05(+0.18%) |
Mar 08, 2016 | 26.02 | 26.04 | 25.57 | 25.68 | 4,000,481 | -0.48(-1.85%) |
Mar 07, 2016 | 25.71 | 26.23 | 25.68 | 26.16 | 3,526,317 | +0.24(+0.94%) |
Mar 04, 2016 | 25.83 | 26.09 | 25.71 | 25.92 | 4,771,052 | +0.17(+0.66%) |
Mar 03, 2016 | 25.42 | 25.77 | 25.34 | 25.75 | 2,548,444 | +0.30(+1.16%) |
Mar 02, 2016 | 25.24 | 25.50 | 25.17 | 25.45 | 2,615,338 | +0.15(+0.60%) |