Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.82 | 27.82 | 27.49 | 27.54 | 1,089,492 | -0.22(-0.78%) |
May 27, 2016 | 27.72 | 27.76 | 27.76 | 27.76 | 353,516 | -0.03(-0.12%) |
May 26, 2016 | 27.84 | 27.86 | 27.74 | 27.80 | 617,999 | +0.00(+0.00%) |
May 25, 2016 | 27.63 | 27.90 | 27.63 | 27.80 | 600,617 | +0.09(+0.31%) |
May 24, 2016 | 27.56 | 27.76 | 27.51 | 27.71 | 590,949 | +0.34(+1.25%) |
May 23, 2016 | 27.30 | 27.45 | 27.30 | 27.37 | 597,050 | -0.01(-0.02%) |
May 20, 2016 | 27.44 | 27.48 | 27.37 | 27.37 | 930,152 | +0.12(+0.44%) |
May 19, 2016 | 27.25 | 27.29 | 27.12 | 27.25 | 367,884 | -0.29(-1.05%) |
May 18, 2016 | 27.58 | 27.80 | 27.44 | 27.54 | 616,740 | -0.11(-0.41%) |
May 17, 2016 | 27.88 | 27.88 | 27.59 | 27.66 | 539,317 | -0.05(-0.17%) |
May 16, 2016 | 27.49 | 27.73 | 27.37 | 27.70 | 731,046 | +0.34(+1.23%) |
May 13, 2016 | 27.46 | 27.52 | 27.31 | 27.37 | 1,593,901 | -0.28(-1.00%) |
May 12, 2016 | 27.83 | 27.83 | 27.54 | 27.64 | 566,972 | -0.17(-0.62%) |
May 11, 2016 | 27.87 | 27.94 | 27.80 | 27.82 | 467,455 | -0.32(-1.15%) |
May 10, 2016 | 27.97 | 28.15 | 27.97 | 28.14 | 668,350 | +0.34(+1.21%) |
May 09, 2016 | 27.88 | 27.95 | 27.76 | 27.80 | 1,079,302 | +0.02(+0.07%) |
May 06, 2016 | 27.57 | 27.78 | 27.57 | 27.78 | 1,112,300 | +0.05(+0.17%) |
May 05, 2016 | 27.83 | 27.83 | 27.66 | 27.74 | 785,011 | -0.01(-0.02%) |
May 04, 2016 | 27.70 | 27.78 | 27.66 | 27.74 | 1,133,618 | -0.16(-0.57%) |
May 03, 2016 | 28.05 | 28.11 | 27.86 | 27.90 | 1,085,456 | -0.31(-1.10%) |
May 02, 2016 | 28.15 | 28.28 | 28.09 | 28.21 | 1,829,793 | +0.24(+0.87%) |
Apr 29, 2016 | 27.99 | 28.03 | 27.82 | 27.97 | 2,023,962 | +0.01(+0.02%) |
Apr 28, 2016 | 27.97 | 28.15 | 27.88 | 27.96 | 1,002,912 | -0.18(-0.63%) |
Apr 27, 2016 | 28.05 | 28.18 | 27.99 | 28.14 | 445,623 | -0.05(-0.16%) |
Apr 26, 2016 | 28.18 | 28.29 | 28.17 | 28.18 | 634,601 | +0.22(+0.78%) |
Apr 25, 2016 | 27.95 | 27.99 | 27.86 | 27.97 | 595,669 | +0.25(+0.91%) |
Apr 22, 2016 | 27.76 | 27.82 | 27.62 | 27.72 | 779,185 | -0.02(-0.07%) |
Apr 21, 2016 | 27.86 | 27.87 | 27.66 | 27.74 | 1,196,810 | -0.32(-1.13%) |
Apr 20, 2016 | 28.02 | 28.12 | 27.96 | 28.05 | 2,420,782 | +0.07(+0.26%) |
Apr 19, 2016 | 28.03 | 28.07 | 27.93 | 27.98 | 933,322 | +0.17(+0.59%) |
Apr 18, 2016 | 27.65 | 27.85 | 27.60 | 27.82 | 1,141,047 | +0.19(+0.69%) |
Apr 15, 2016 | 27.67 | 27.68 | 27.61 | 27.62 | 356,323 | -0.07(-0.24%) |
Apr 14, 2016 | 27.80 | 27.80 | 27.68 | 27.69 | 519,537 | -0.15(-0.55%) |
Apr 13, 2016 | 27.75 | 27.89 | 27.70 | 27.84 | 718,750 | +0.24(+0.88%) |
Apr 12, 2016 | 27.49 | 27.66 | 27.35 | 27.60 | 869,355 | +0.22(+0.80%) |
Apr 11, 2016 | 27.48 | 27.60 | 27.38 | 27.38 | 772,645 | +0.11(+0.41%) |
Apr 08, 2016 | 27.35 | 27.39 | 27.22 | 27.27 | 513,801 | +0.35(+1.30%) |
Apr 07, 2016 | 27.00 | 27.03 | 26.80 | 26.92 | 1,695,712 | -0.23(-0.85%) |
Apr 06, 2016 | 26.93 | 27.15 | 26.91 | 27.15 | 2,837,870 | +0.26(+0.98%) |
Apr 05, 2016 | 26.86 | 26.93 | 26.79 | 26.88 | 823,126 | -0.17(-0.61%) |
Apr 04, 2016 | 27.28 | 27.28 | 27.04 | 27.05 | 1,026,986 | -0.08(-0.29%) |
Apr 01, 2016 | 26.88 | 27.15 | 26.82 | 27.13 | 959,847 | -0.24(-0.89%) |
Mar 31, 2016 | 27.40 | 27.49 | 27.34 | 27.37 | 639,327 | -0.10(-0.36%) |
Mar 30, 2016 | 27.47 | 27.61 | 27.39 | 27.47 | 548,041 | +0.22(+0.82%) |
Mar 29, 2016 | 26.83 | 27.31 | 26.78 | 27.25 | 880,153 | +0.40(+1.50%) |
Mar 28, 2016 | 26.81 | 26.88 | 26.76 | 26.84 | 555,467 | +0.09(+0.32%) |
Mar 24, 2016 | 26.72 | 26.76 | 26.76 | 26.76 | 488,470 | -0.18(-0.66%) |
Mar 23, 2016 | 27.03 | 27.06 | 26.90 | 26.94 | 741,993 | -0.29(-1.07%) |
Mar 22, 2016 | 27.11 | 27.23 | 27.07 | 27.23 | 1,118,199 | -0.02(-0.07%) |
Mar 21, 2016 | 27.25 | 27.33 | 27.08 | 27.25 | 546,276 | -0.03(-0.12%) |
Mar 18, 2016 | 27.34 | 27.39 | 27.25 | 27.28 | 744,129 | -0.05(-0.17%) |
Mar 17, 2016 | 27.09 | 27.42 | 27.03 | 27.33 | 1,249,461 | +0.47(+1.74%) |
Mar 16, 2016 | 26.39 | 26.90 | 26.37 | 26.86 | 730,397 | +0.34(+1.26%) |
Mar 15, 2016 | 26.40 | 26.53 | 26.36 | 26.52 | 1,118,340 | -0.08(-0.30%) |
Mar 14, 2016 | 26.56 | 26.66 | 26.49 | 26.60 | 459,806 | -0.05(-0.20%) |
Mar 11, 2016 | 26.48 | 26.66 | 26.43 | 26.66 | 1,208,841 | +0.64(+2.45%) |
Mar 10, 2016 | 26.13 | 26.27 | 25.85 | 26.02 | 372,804 | +0.05(+0.18%) |
Mar 09, 2016 | 25.96 | 26.14 | 25.95 | 25.97 | 1,540,328 | +0.01(+0.03%) |
Mar 08, 2016 | 25.95 | 26.03 | 25.86 | 25.96 | 919,805 | -0.08(-0.30%) |
Mar 07, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 803,682 | -0.15(-0.58%) |
Mar 04, 2016 | 26.12 | 26.29 | 26.11 | 26.19 | 597,185 | +0.08(+0.30%) |
Mar 03, 2016 | 26.00 | 26.16 | 25.94 | 26.12 | 831,200 | +0.12(+0.46%) |
Mar 02, 2016 | 25.77 | 26.02 | 25.72 | 26.00 | 1,782,887 | +0.15(+0.59%) |