Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.07 | 28.34 | 27.81 | 27.93 | 2,247,514 | -0.16(-0.56%) |
May 27, 2016 | 27.99 | 28.08 | 28.08 | 28.08 | 2,476,287 | +0.05(+0.19%) |
May 26, 2016 | 28.34 | 28.40 | 27.96 | 28.03 | 2,914,835 | -0.13(-0.48%) |
May 25, 2016 | 27.83 | 28.20 | 27.83 | 28.17 | 2,041,155 | +0.45(+1.64%) |
May 24, 2016 | 27.73 | 27.86 | 27.55 | 27.71 | 1,613,517 | +0.12(+0.43%) |
May 23, 2016 | 27.51 | 27.69 | 27.38 | 27.59 | 1,396,255 | -0.06(-0.22%) |
May 20, 2016 | 27.61 | 27.71 | 27.41 | 27.65 | 1,735,377 | +0.16(+0.57%) |
May 19, 2016 | 27.23 | 27.54 | 26.96 | 27.49 | 2,147,750 | +0.03(+0.11%) |
May 18, 2016 | 27.79 | 27.84 | 27.31 | 27.46 | 2,359,492 | -0.31(-1.10%) |
May 17, 2016 | 27.61 | 27.98 | 27.56 | 27.77 | 2,146,367 | +0.12(+0.43%) |
May 16, 2016 | 27.61 | 27.73 | 27.47 | 27.65 | 2,200,967 | +0.48(+1.76%) |
May 13, 2016 | 27.41 | 27.61 | 27.13 | 27.17 | 3,992,882 | -0.37(-1.33%) |
May 12, 2016 | 27.74 | 27.90 | 27.34 | 27.54 | 2,219,638 | +0.09(+0.33%) |
May 11, 2016 | 27.32 | 27.69 | 27.10 | 27.45 | 1,912,656 | +0.06(+0.22%) |
May 10, 2016 | 26.99 | 27.39 | 26.99 | 27.39 | 1,749,851 | +0.50(+1.86%) |
May 09, 2016 | 27.20 | 27.20 | 26.54 | 26.89 | 2,635,139 | -0.39(-1.42%) |
May 06, 2016 | 27.14 | 27.60 | 27.08 | 27.28 | 2,304,762 | -0.05(-0.19%) |
May 05, 2016 | 27.55 | 27.74 | 27.10 | 27.33 | 2,762,329 | +0.19(+0.71%) |
May 04, 2016 | 27.58 | 27.76 | 27.02 | 27.14 | 2,930,668 | -0.42(-1.52%) |
May 03, 2016 | 28.02 | 28.02 | 27.40 | 27.55 | 2,798,183 | -0.69(-2.43%) |
May 02, 2016 | 28.25 | 28.33 | 27.90 | 28.24 | 4,043,941 | -0.04(-0.16%) |
Apr 29, 2016 | 28.40 | 28.66 | 27.86 | 28.28 | 2,137,143 | +0.00(+0.00%) |
Apr 28, 2016 | 28.46 | 28.77 | 28.17 | 28.28 | 1,343,965 | -0.40(-1.38%) |
Apr 27, 2016 | 28.36 | 28.75 | 28.32 | 28.68 | 1,469,390 | +0.50(+1.77%) |
Apr 26, 2016 | 27.92 | 28.18 | 27.83 | 28.18 | 1,167,315 | +0.42(+1.53%) |
Apr 25, 2016 | 28.08 | 28.08 | 27.55 | 27.76 | 1,872,721 | -0.38(-1.35%) |
Apr 22, 2016 | 27.69 | 28.19 | 27.69 | 28.14 | 1,367,502 | +0.43(+1.56%) |
Apr 21, 2016 | 27.87 | 28.01 | 27.64 | 27.70 | 1,672,517 | -0.13(-0.48%) |
Apr 20, 2016 | 27.49 | 28.05 | 27.39 | 27.84 | 1,575,068 | +0.25(+0.89%) |
Apr 19, 2016 | 27.17 | 27.61 | 27.08 | 27.59 | 2,179,170 | +0.53(+1.96%) |
Apr 18, 2016 | 26.06 | 27.10 | 26.03 | 27.06 | 1,822,510 | +0.46(+1.74%) |
Apr 15, 2016 | 26.85 | 26.86 | 26.58 | 26.60 | 1,208,303 | -0.39(-1.44%) |
Apr 14, 2016 | 27.00 | 27.00 | 26.81 | 26.99 | 1,348,309 | +0.10(+0.39%) |
Apr 13, 2016 | 26.83 | 26.96 | 26.58 | 26.88 | 1,975,460 | +0.07(+0.28%) |
Apr 12, 2016 | 26.12 | 26.91 | 26.06 | 26.81 | 2,348,603 | +0.81(+3.13%) |
Apr 11, 2016 | 26.25 | 26.37 | 26.00 | 26.00 | 1,262,162 | -0.10(-0.40%) |
Apr 08, 2016 | 26.02 | 26.21 | 25.95 | 26.10 | 1,628,902 | +0.56(+2.19%) |
Apr 07, 2016 | 25.52 | 25.78 | 25.35 | 25.54 | 1,313,426 | -0.18(-0.70%) |
Apr 06, 2016 | 25.39 | 25.75 | 25.21 | 25.72 | 1,805,396 | +0.54(+2.13%) |
Apr 05, 2016 | 25.20 | 25.36 | 25.11 | 25.18 | 1,722,476 | -0.19(-0.76%) |
Apr 04, 2016 | 25.53 | 25.78 | 25.30 | 25.38 | 2,322,849 | -0.18(-0.70%) |
Apr 01, 2016 | 25.46 | 25.64 | 25.38 | 25.56 | 5,081,442 | -0.37(-1.44%) |
Mar 31, 2016 | 25.84 | 26.15 | 25.79 | 25.93 | 2,087,113 | +0.00(+0.00%) |
Mar 30, 2016 | 26.08 | 26.19 | 25.77 | 25.93 | 1,882,297 | +0.07(+0.29%) |
Mar 29, 2016 | 25.43 | 25.88 | 25.30 | 25.85 | 1,682,464 | +0.11(+0.43%) |
Mar 28, 2016 | 25.82 | 25.88 | 25.55 | 25.74 | 1,228,314 | -0.09(-0.35%) |
Mar 24, 2016 | 25.33 | 25.83 | 25.83 | 25.83 | 1,298,840 | +0.13(+0.49%) |
Mar 23, 2016 | 26.15 | 26.22 | 25.69 | 25.71 | 1,991,621 | -0.62(-2.37%) |
Mar 22, 2016 | 26.18 | 26.52 | 26.18 | 26.33 | 1,049,649 | -0.08(-0.31%) |
Mar 21, 2016 | 26.38 | 26.60 | 26.17 | 26.41 | 1,362,703 | -0.08(-0.31%) |
Mar 18, 2016 | 26.74 | 26.74 | 26.31 | 26.49 | 1,746,600 | -0.03(-0.11%) |
Mar 17, 2016 | 26.35 | 26.71 | 26.10 | 26.52 | 1,523,918 | +0.39(+1.50%) |
Mar 16, 2016 | 25.82 | 26.17 | 25.66 | 26.13 | 2,138,815 | +0.49(+1.91%) |
Mar 15, 2016 | 25.39 | 25.66 | 25.20 | 25.64 | 1,892,527 | -0.09(-0.35%) |
Mar 14, 2016 | 25.57 | 25.82 | 25.45 | 25.73 | 1,413,687 | -0.16(-0.60%) |
Mar 11, 2016 | 25.63 | 25.97 | 25.56 | 25.89 | 1,850,141 | +0.61(+2.40%) |
Mar 10, 2016 | 25.22 | 25.29 | 24.80 | 25.28 | 2,346,448 | -0.01(-0.03%) |
Mar 09, 2016 | 25.20 | 25.60 | 24.92 | 25.29 | 3,029,571 | +0.45(+1.82%) |
Mar 08, 2016 | 25.83 | 25.83 | 24.83 | 24.83 | 2,846,063 | -1.14(-4.39%) |
Mar 07, 2016 | 25.38 | 26.00 | 25.29 | 25.97 | 3,368,463 | +0.59(+2.30%) |
Mar 04, 2016 | 25.32 | 25.37 | 24.99 | 25.39 | 3,366,897 | +0.25(+1.00%) |
Mar 03, 2016 | 24.69 | 25.15 | 24.64 | 25.14 | 2,594,973 | +0.40(+1.62%) |
Mar 02, 2016 | 23.99 | 24.76 | 23.87 | 24.74 | 2,675,840 | +0.62(+2.58%) |