Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.45 | 28.66 | 28.33 | 28.47 | 1,618,936 | +0.02(+0.08%) |
May 27, 2016 | 28.19 | 28.45 | 28.45 | 28.45 | 2,926,426 | +0.26(+0.93%) |
May 26, 2016 | 28.27 | 28.47 | 28.03 | 28.19 | 645,938 | +0.10(+0.34%) |
May 25, 2016 | 28.08 | 28.08 | 27.93 | 28.09 | 831,228 | +0.06(+0.23%) |
May 24, 2016 | 27.69 | 28.18 | 27.69 | 28.03 | 700,567 | +0.39(+1.40%) |
May 23, 2016 | 27.54 | 27.86 | 26.89 | 27.64 | 1,250,809 | +0.06(+0.20%) |
May 20, 2016 | 27.13 | 27.67 | 26.87 | 27.58 | 818,337 | +0.62(+2.31%) |
May 19, 2016 | 27.31 | 27.67 | 26.84 | 26.96 | 983,466 | -0.50(-1.81%) |
May 18, 2016 | 27.04 | 27.58 | 26.86 | 27.46 | 1,283,496 | +0.38(+1.40%) |
May 17, 2016 | 27.06 | 27.59 | 26.88 | 27.08 | 1,749,543 | -0.13(-0.49%) |
May 16, 2016 | 27.02 | 27.34 | 26.91 | 27.21 | 996,487 | +0.18(+0.67%) |
May 13, 2016 | 27.29 | 27.37 | 26.84 | 27.03 | 2,100,077 | -0.18(-0.64%) |
May 12, 2016 | 27.51 | 27.64 | 26.61 | 27.21 | 2,164,416 | -0.25(-0.91%) |
May 11, 2016 | 27.22 | 27.84 | 26.97 | 27.46 | 2,082,235 | +0.14(+0.51%) |
May 10, 2016 | 26.70 | 27.37 | 26.36 | 27.32 | 2,162,339 | +0.70(+2.63%) |
May 09, 2016 | 26.71 | 27.35 | 26.42 | 26.62 | 2,679,698 | -0.07(-0.28%) |
May 06, 2016 | 27.41 | 27.41 | 25.95 | 26.69 | 9,219,931 | -1.66(-5.84%) |
May 05, 2016 | 28.45 | 28.56 | 28.08 | 28.35 | 2,026,574 | +0.08(+0.29%) |
May 04, 2016 | 28.62 | 28.69 | 28.00 | 28.27 | 1,857,731 | -0.42(-1.46%) |
May 03, 2016 | 28.75 | 29.00 | 28.52 | 28.69 | 1,466,040 | -0.23(-0.80%) |
May 02, 2016 | 28.39 | 29.04 | 28.15 | 28.92 | 1,551,600 | +0.71(+2.50%) |
Apr 29, 2016 | 28.49 | 28.57 | 28.09 | 28.21 | 896,319 | -0.28(-0.99%) |
Apr 28, 2016 | 28.60 | 28.95 | 28.40 | 28.49 | 1,105,449 | -0.16(-0.55%) |
Apr 27, 2016 | 28.21 | 28.74 | 28.21 | 28.65 | 1,162,229 | +0.35(+1.24%) |
Apr 26, 2016 | 28.03 | 28.56 | 27.91 | 28.30 | 1,109,356 | +0.17(+0.59%) |
Apr 25, 2016 | 28.09 | 28.44 | 27.97 | 28.13 | 783,598 | -0.14(-0.49%) |
Apr 22, 2016 | 27.70 | 28.51 | 27.68 | 28.27 | 1,244,289 | +0.41(+1.47%) |
Apr 21, 2016 | 27.81 | 28.05 | 27.69 | 27.86 | 880,530 | +0.08(+0.30%) |
Apr 20, 2016 | 27.70 | 28.15 | 27.33 | 27.78 | 1,652,099 | +0.05(+0.17%) |
Apr 19, 2016 | 28.14 | 28.33 | 27.51 | 27.73 | 799,981 | -0.40(-1.41%) |
Apr 18, 2016 | 27.61 | 28.29 | 27.42 | 28.13 | 799,825 | +0.40(+1.45%) |
Apr 15, 2016 | 27.90 | 27.96 | 27.58 | 27.73 | 1,483,734 | -0.21(-0.76%) |
Apr 14, 2016 | 28.07 | 28.13 | 27.90 | 27.94 | 1,720,635 | -0.08(-0.28%) |
Apr 13, 2016 | 28.14 | 28.35 | 27.77 | 28.02 | 3,122,702 | -0.03(-0.12%) |
Apr 12, 2016 | 28.20 | 28.26 | 27.82 | 28.05 | 1,444,864 | -0.23(-0.80%) |
Apr 11, 2016 | 29.00 | 29.29 | 28.25 | 28.27 | 1,062,050 | -0.61(-2.11%) |
Apr 08, 2016 | 28.88 | 29.35 | 28.71 | 28.88 | 1,011,661 | +0.28(+0.97%) |
Apr 07, 2016 | 28.87 | 29.16 | 28.57 | 28.61 | 1,195,700 | -0.36(-1.24%) |
Apr 06, 2016 | 29.04 | 29.22 | 28.29 | 28.97 | 1,001,390 | +0.05(+0.16%) |
Apr 05, 2016 | 29.22 | 29.35 | 28.82 | 28.92 | 1,174,312 | -0.59(-1.99%) |
Apr 04, 2016 | 29.55 | 29.75 | 29.21 | 29.51 | 952,433 | -0.12(-0.41%) |
Apr 01, 2016 | 28.97 | 29.75 | 28.85 | 29.63 | 2,060,502 | +0.37(+1.26%) |
Mar 31, 2016 | 28.97 | 29.76 | 28.97 | 29.26 | 2,512,058 | +0.14(+0.48%) |
Mar 30, 2016 | 29.22 | 29.72 | 28.91 | 29.12 | 1,021,619 | -0.12(-0.39%) |
Mar 29, 2016 | 28.44 | 29.26 | 28.23 | 29.23 | 760,300 | +0.66(+2.33%) |
Mar 28, 2016 | 28.10 | 28.62 | 27.87 | 28.57 | 731,040 | +0.44(+1.57%) |
Mar 24, 2016 | 28.28 | 28.13 | 28.13 | 28.13 | 1,714,195 | -0.15(-0.52%) |
Mar 23, 2016 | 28.58 | 29.00 | 28.21 | 28.27 | 1,048,505 | -0.24(-0.84%) |
Mar 22, 2016 | 28.37 | 28.64 | 28.33 | 28.51 | 598,858 | -0.13(-0.47%) |
Mar 21, 2016 | 28.79 | 28.89 | 28.42 | 28.65 | 740,665 | -0.12(-0.43%) |
Mar 18, 2016 | 28.70 | 29.28 | 28.22 | 28.77 | 1,248,360 | +0.16(+0.56%) |
Mar 17, 2016 | 28.85 | 28.96 | 28.30 | 28.61 | 1,065,246 | -0.38(-1.32%) |
Mar 16, 2016 | 28.64 | 29.52 | 28.36 | 28.99 | 2,319,064 | +0.27(+0.93%) |
Mar 15, 2016 | 28.13 | 28.77 | 27.99 | 28.73 | 1,580,829 | +0.36(+1.29%) |
Mar 14, 2016 | 27.83 | 28.38 | 27.55 | 28.36 | 1,403,329 | +0.38(+1.37%) |
Mar 11, 2016 | 28.08 | 28.25 | 27.73 | 27.98 | 1,044,839 | +0.22(+0.80%) |
Mar 10, 2016 | 27.81 | 27.89 | 27.09 | 27.76 | 1,284,920 | +0.01(+0.03%) |
Mar 09, 2016 | 28.11 | 28.21 | 27.26 | 27.75 | 1,893,338 | -0.12(-0.43%) |
Mar 08, 2016 | 28.05 | 28.34 | 27.75 | 27.87 | 1,232,148 | -0.54(-1.92%) |
Mar 07, 2016 | 28.21 | 28.52 | 26.77 | 28.41 | 1,724,500 | +0.10(+0.36%) |
Mar 04, 2016 | 28.60 | 28.60 | 28.02 | 28.31 | 1,239,195 | -0.29(-1.02%) |
Mar 03, 2016 | 27.77 | 28.87 | 27.11 | 28.60 | 2,633,719 | +0.57(+2.05%) |
Mar 02, 2016 | 28.00 | 28.35 | 27.71 | 28.03 | 1,448,468 | -0.11(-0.38%) |