Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.17 | 27.19 | 26.82 | 26.91 | 2,664,554 | -0.15(-0.56%) |
May 27, 2016 | 27.06 | 27.06 | 27.06 | 27.06 | 2,541,418 | -0.03(-0.12%) |
May 26, 2016 | 27.15 | 27.20 | 27.02 | 27.09 | 3,295,210 | +0.17(+0.65%) |
May 25, 2016 | 26.87 | 27.00 | 26.85 | 26.92 | 4,477,184 | +0.40(+1.50%) |
May 24, 2016 | 26.27 | 26.59 | 26.26 | 26.52 | 4,747,319 | +0.55(+2.11%) |
May 23, 2016 | 25.90 | 26.02 | 25.88 | 25.97 | 3,054,478 | -0.14(-0.55%) |
May 20, 2016 | 26.09 | 26.19 | 26.04 | 26.12 | 3,889,538 | +0.28(+1.08%) |
May 19, 2016 | 25.79 | 25.86 | 25.71 | 25.84 | 8,251,940 | -0.18(-0.70%) |
May 18, 2016 | 25.94 | 26.31 | 25.89 | 26.02 | 5,638,069 | +0.03(+0.12%) |
May 17, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 7,605,704 | -0.34(-1.30%) |
May 16, 2016 | 26.05 | 26.36 | 26.04 | 26.33 | 3,620,116 | +0.29(+1.13%) |
May 13, 2016 | 26.21 | 26.37 | 25.97 | 26.04 | 4,038,173 | -0.28(-1.06%) |
May 12, 2016 | 26.58 | 26.58 | 26.16 | 26.31 | 2,831,736 | -0.12(-0.45%) |
May 11, 2016 | 26.43 | 26.57 | 26.39 | 26.43 | 2,668,266 | -0.24(-0.89%) |
May 10, 2016 | 26.48 | 26.68 | 26.47 | 26.67 | 3,286,785 | +0.31(+1.17%) |
May 09, 2016 | 26.47 | 26.57 | 26.34 | 26.36 | 1,628,208 | -0.02(-0.09%) |
May 06, 2016 | 26.11 | 26.39 | 26.11 | 26.39 | 2,668,082 | +0.17(+0.67%) |
May 05, 2016 | 26.24 | 26.31 | 26.12 | 26.21 | 2,842,987 | -0.15(-0.57%) |
May 04, 2016 | 26.46 | 26.54 | 26.30 | 26.36 | 4,019,165 | -0.37(-1.37%) |
May 03, 2016 | 26.94 | 26.94 | 26.68 | 26.73 | 3,889,756 | -0.57(-2.09%) |
May 02, 2016 | 27.22 | 27.32 | 27.13 | 27.30 | 2,726,801 | +0.22(+0.82%) |
Apr 29, 2016 | 27.18 | 27.24 | 26.96 | 27.08 | 4,526,672 | -0.22(-0.81%) |
Apr 28, 2016 | 27.22 | 27.52 | 27.21 | 27.30 | 2,446,475 | -0.29(-1.06%) |
Apr 27, 2016 | 27.41 | 27.63 | 27.39 | 27.59 | 3,382,665 | +0.19(+0.70%) |
Apr 26, 2016 | 27.47 | 27.49 | 27.32 | 27.40 | 2,210,653 | +0.09(+0.32%) |
Apr 25, 2016 | 27.22 | 27.32 | 27.13 | 27.32 | 2,515,711 | -0.11(-0.41%) |
Apr 22, 2016 | 27.38 | 27.50 | 27.31 | 27.43 | 1,964,257 | -0.11(-0.40%) |
Apr 21, 2016 | 27.62 | 27.67 | 27.45 | 27.54 | 4,656,779 | -0.02(-0.09%) |
Apr 20, 2016 | 27.54 | 27.68 | 27.45 | 27.56 | 5,710,959 | +0.10(+0.38%) |
Apr 19, 2016 | 27.39 | 27.52 | 27.33 | 27.46 | 4,098,269 | +0.53(+1.98%) |
Apr 18, 2016 | 26.62 | 26.98 | 26.62 | 26.93 | 3,015,055 | +0.26(+0.98%) |
Apr 15, 2016 | 26.74 | 26.81 | 26.64 | 26.66 | 3,261,669 | +0.01(+0.03%) |
Apr 14, 2016 | 26.72 | 26.77 | 26.64 | 26.66 | 2,897,187 | +0.10(+0.39%) |
Apr 13, 2016 | 26.47 | 26.62 | 26.43 | 26.55 | 4,463,120 | +0.49(+1.89%) |
Apr 12, 2016 | 25.83 | 26.09 | 25.64 | 26.06 | 2,452,561 | +0.33(+1.30%) |
Apr 11, 2016 | 25.97 | 26.11 | 25.73 | 25.73 | 2,461,274 | +0.06(+0.22%) |
Apr 08, 2016 | 25.73 | 25.81 | 25.60 | 25.67 | 3,560,286 | +0.48(+1.89%) |
Apr 07, 2016 | 25.40 | 25.47 | 25.12 | 25.20 | 4,417,852 | -0.56(-2.19%) |
Apr 06, 2016 | 25.45 | 25.77 | 25.42 | 25.76 | 3,828,219 | +0.34(+1.34%) |
Apr 05, 2016 | 25.50 | 25.54 | 25.39 | 25.42 | 3,923,606 | -0.63(-2.41%) |
Apr 04, 2016 | 26.14 | 26.23 | 25.99 | 26.04 | 1,421,617 | -0.06(-0.24%) |
Apr 01, 2016 | 25.79 | 26.14 | 25.74 | 26.11 | 3,809,691 | -0.28(-1.05%) |
Mar 31, 2016 | 26.52 | 26.62 | 26.39 | 26.39 | 3,507,991 | -0.25(-0.95%) |
Mar 30, 2016 | 26.75 | 26.87 | 26.60 | 26.64 | 4,154,912 | +0.28(+1.05%) |
Mar 29, 2016 | 25.94 | 26.39 | 25.89 | 26.36 | 4,201,472 | +0.34(+1.31%) |
Mar 28, 2016 | 26.08 | 26.13 | 25.93 | 26.02 | 1,948,043 | +0.06(+0.21%) |
Mar 24, 2016 | 25.85 | 25.97 | 25.97 | 25.97 | 2,887,116 | -0.27(-1.03%) |
Mar 23, 2016 | 26.53 | 26.53 | 26.20 | 26.24 | 2,955,062 | -0.29(-1.08%) |
Mar 22, 2016 | 26.27 | 26.56 | 26.24 | 26.52 | 2,819,965 | -0.09(-0.33%) |
Mar 21, 2016 | 26.64 | 26.70 | 26.53 | 26.61 | 1,508,924 | -0.09(-0.33%) |
Mar 18, 2016 | 26.72 | 26.82 | 26.65 | 26.70 | 2,853,104 | +0.02(+0.07%) |
Mar 17, 2016 | 26.49 | 26.71 | 26.37 | 26.68 | 4,698,995 | -0.02(-0.06%) |
Mar 16, 2016 | 26.15 | 26.70 | 26.15 | 26.69 | 7,124,770 | +0.32(+1.20%) |
Mar 15, 2016 | 26.28 | 26.38 | 26.24 | 26.38 | 3,152,616 | -0.16(-0.60%) |
Mar 14, 2016 | 26.56 | 26.60 | 26.47 | 26.53 | 2,892,691 | -0.06(-0.24%) |
Mar 11, 2016 | 26.41 | 26.63 | 26.35 | 26.60 | 6,531,653 | +0.89(+3.45%) |
Mar 10, 2016 | 26.17 | 26.41 | 25.48 | 25.71 | 14,386,402 | +0.06(+0.22%) |
Mar 09, 2016 | 25.70 | 25.76 | 25.58 | 25.65 | 3,520,225 | +0.11(+0.43%) |
Mar 08, 2016 | 25.74 | 25.75 | 25.50 | 25.54 | 3,157,710 | -0.20(-0.77%) |
Mar 07, 2016 | 25.43 | 25.80 | 25.40 | 25.74 | 4,569,476 | -0.06(-0.22%) |
Mar 04, 2016 | 25.80 | 25.94 | 25.71 | 25.80 | 3,166,260 | +0.15(+0.59%) |
Mar 03, 2016 | 25.36 | 25.65 | 25.32 | 25.65 | 2,573,899 | +0.23(+0.90%) |
Mar 02, 2016 | 25.16 | 25.42 | 25.09 | 25.42 | 4,117,840 | +0.14(+0.56%) |