Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.15 | 27.53 | 27.03 | 27.46 | 77,914,752 | +0.66(+2.47%) |
May 27, 2016 | 26.86 | 26.80 | 26.80 | 26.80 | 25,631,918 | +0.16(+0.58%) |
May 26, 2016 | 26.66 | 26.71 | 26.55 | 26.65 | 19,101,582 | -0.10(-0.37%) |
May 25, 2016 | 26.55 | 26.79 | 26.51 | 26.74 | 30,854,700 | +0.48(+1.83%) |
May 24, 2016 | 25.94 | 26.32 | 25.91 | 26.26 | 35,621,872 | +0.50(+1.93%) |
May 23, 2016 | 25.80 | 25.94 | 25.73 | 25.77 | 18,722,552 | -0.06(-0.22%) |
May 20, 2016 | 25.77 | 25.93 | 25.75 | 25.82 | 20,797,944 | +0.33(+1.28%) |
May 19, 2016 | 25.51 | 25.57 | 25.33 | 25.50 | 33,493,530 | -0.14(-0.54%) |
May 18, 2016 | 25.71 | 26.02 | 25.52 | 25.63 | 35,309,168 | -0.20(-0.77%) |
May 17, 2016 | 25.94 | 26.05 | 25.75 | 25.83 | 29,270,208 | -0.16(-0.61%) |
May 16, 2016 | 25.83 | 26.11 | 25.82 | 25.99 | 27,101,008 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.50 | 40,106,104 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.22 | 25.85 | 25.91 | 25,991,424 | -0.05(-0.19%) |
May 11, 2016 | 26.06 | 26.23 | 25.96 | 25.96 | 28,602,510 | -0.44(-1.67%) |
May 10, 2016 | 26.00 | 26.40 | 26.00 | 26.40 | 30,044,052 | +0.60(+2.31%) |
May 09, 2016 | 26.09 | 26.14 | 25.81 | 25.81 | 38,114,508 | -0.40(-1.53%) |
May 06, 2016 | 26.08 | 26.35 | 26.07 | 26.21 | 28,072,164 | -0.16(-0.59%) |
May 05, 2016 | 26.56 | 26.61 | 26.28 | 26.36 | 39,823,132 | +0.04(+0.16%) |
May 04, 2016 | 26.48 | 26.58 | 26.22 | 26.32 | 34,501,072 | -0.33(-1.24%) |
May 03, 2016 | 26.90 | 26.94 | 26.61 | 26.65 | 38,557,828 | -0.67(-2.43%) |
May 02, 2016 | 27.49 | 27.49 | 27.19 | 27.32 | 19,967,188 | -0.05(-0.18%) |
Apr 29, 2016 | 27.48 | 27.57 | 27.18 | 27.36 | 27,433,852 | -0.44(-1.58%) |
Apr 28, 2016 | 27.86 | 28.09 | 27.76 | 27.81 | 22,702,202 | -0.26(-0.93%) |
Apr 27, 2016 | 27.70 | 28.15 | 27.70 | 28.07 | 21,014,576 | +0.20(+0.73%) |
Apr 26, 2016 | 27.76 | 27.89 | 27.68 | 27.86 | 20,304,840 | +0.16(+0.59%) |
Apr 25, 2016 | 27.76 | 27.81 | 27.59 | 27.70 | 26,587,858 | -0.33(-1.19%) |
Apr 22, 2016 | 28.07 | 28.33 | 27.93 | 28.03 | 29,571,216 | -0.11(-0.38%) |
Apr 21, 2016 | 28.35 | 28.41 | 28.08 | 28.14 | 24,748,844 | -0.20(-0.69%) |
Apr 20, 2016 | 28.22 | 28.56 | 28.12 | 28.34 | 33,438,200 | -0.33(-1.14%) |
Apr 19, 2016 | 28.43 | 28.72 | 28.40 | 28.66 | 22,605,044 | +0.34(+1.21%) |
Apr 18, 2016 | 28.10 | 28.47 | 28.04 | 28.32 | 22,394,214 | +0.18(+0.64%) |
Apr 15, 2016 | 28.30 | 28.34 | 28.12 | 28.14 | 25,902,756 | -0.36(-1.26%) |
Apr 14, 2016 | 28.52 | 28.60 | 28.44 | 28.50 | 17,859,514 | -0.06(-0.20%) |
Apr 13, 2016 | 28.48 | 28.59 | 28.37 | 28.56 | 46,400,756 | +1.08(+3.92%) |
Apr 12, 2016 | 27.24 | 27.64 | 27.09 | 27.48 | 23,707,540 | +0.38(+1.39%) |
Apr 11, 2016 | 27.26 | 27.41 | 27.08 | 27.10 | 22,648,310 | +0.32(+1.19%) |
Apr 08, 2016 | 26.44 | 27.03 | 26.71 | 26.79 | 22,798,670 | +0.34(+1.30%) |
Apr 07, 2016 | 26.65 | 26.68 | 26.32 | 26.44 | 24,890,584 | -0.51(-1.91%) |
Apr 06, 2016 | 26.58 | 26.96 | 26.50 | 26.96 | 21,918,386 | +0.50(+1.88%) |
Apr 05, 2016 | 26.65 | 26.74 | 26.42 | 26.46 | 27,638,772 | -0.61(-2.26%) |
Apr 04, 2016 | 27.41 | 27.49 | 27.04 | 27.07 | 17,833,018 | -0.33(-1.22%) |
Apr 01, 2016 | 26.95 | 27.51 | 26.80 | 27.41 | 23,678,988 | -0.15(-0.55%) |
Mar 31, 2016 | 27.66 | 27.77 | 27.50 | 27.56 | 20,840,454 | -0.06(-0.22%) |
Mar 30, 2016 | 27.70 | 27.85 | 27.59 | 27.62 | 28,582,728 | +0.41(+1.50%) |
Mar 29, 2016 | 26.72 | 27.23 | 26.63 | 27.21 | 22,827,194 | +0.27(+1.00%) |
Mar 28, 2016 | 26.69 | 26.96 | 26.68 | 26.94 | 19,731,160 | +0.22(+0.82%) |
Mar 24, 2016 | 26.51 | 26.72 | 26.72 | 26.72 | 21,799,776 | -0.19(-0.70%) |
Mar 23, 2016 | 27.23 | 27.23 | 26.86 | 26.91 | 31,652,804 | -0.38(-1.41%) |
Mar 22, 2016 | 27.25 | 27.45 | 27.18 | 27.29 | 18,495,942 | -0.22(-0.80%) |
Mar 21, 2016 | 27.53 | 27.67 | 27.44 | 27.51 | 18,545,902 | +0.02(+0.09%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.44 | 27.49 | 31,222,354 | +0.18(+0.67%) |
Mar 17, 2016 | 26.93 | 27.35 | 26.90 | 27.30 | 35,396,324 | +0.31(+1.16%) |
Mar 16, 2016 | 26.39 | 27.05 | 26.34 | 26.99 | 34,477,252 | +0.30(+1.13%) |
Mar 15, 2016 | 26.52 | 26.72 | 26.41 | 26.69 | 18,379,224 | -0.16(-0.61%) |
Mar 14, 2016 | 26.83 | 26.99 | 26.71 | 26.85 | 21,718,164 | +0.03(+0.12%) |
Mar 11, 2016 | 26.48 | 26.83 | 26.47 | 26.82 | 35,278,400 | +0.92(+3.56%) |
Mar 10, 2016 | 26.20 | 26.29 | 25.61 | 25.90 | 36,130,252 | -0.20(-0.78%) |
Mar 09, 2016 | 26.10 | 26.28 | 26.03 | 26.10 | 17,624,374 | +0.10(+0.38%) |
Mar 08, 2016 | 26.21 | 26.25 | 25.97 | 26.00 | 30,985,602 | -0.61(-2.30%) |
Mar 07, 2016 | 26.39 | 26.76 | 26.39 | 26.61 | 30,487,232 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.01 | 26.36 | 26.92 | 52,121,728 | +0.74(+2.84%) |
Mar 03, 2016 | 25.92 | 26.21 | 25.86 | 26.18 | 30,599,500 | +0.02(+0.09%) |
Mar 02, 2016 | 25.86 | 26.16 | 25.78 | 26.16 | 33,850,252 | +0.55(+2.17%) |