Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.46 | 27.55 | 27.28 | 27.43 | 7,667,860 | +0.04(+0.15%) |
May 27, 2016 | 27.40 | 27.39 | 27.39 | 27.39 | 4,427,361 | +0.00(+0.00%) |
May 26, 2016 | 27.36 | 27.46 | 27.32 | 27.39 | 3,791,844 | -0.01(-0.03%) |
May 25, 2016 | 27.61 | 27.66 | 27.36 | 27.40 | 3,218,786 | -0.19(-0.69%) |
May 24, 2016 | 27.35 | 27.85 | 27.24 | 27.59 | 3,490,105 | +0.41(+1.52%) |
May 23, 2016 | 27.13 | 27.23 | 27.07 | 27.17 | 3,668,065 | +0.01(+0.03%) |
May 20, 2016 | 26.96 | 27.26 | 26.89 | 27.17 | 4,438,054 | +0.35(+1.29%) |
May 19, 2016 | 26.56 | 26.93 | 26.41 | 26.82 | 5,697,019 | +0.15(+0.56%) |
May 18, 2016 | 26.92 | 26.92 | 26.35 | 26.67 | 13,209,933 | -0.36(-1.34%) |
May 17, 2016 | 27.20 | 27.35 | 26.96 | 27.03 | 5,777,466 | -0.18(-0.67%) |
May 16, 2016 | 27.35 | 27.42 | 27.18 | 27.21 | 5,511,697 | -0.16(-0.60%) |
May 13, 2016 | 27.53 | 27.60 | 27.32 | 27.38 | 2,840,459 | -0.26(-0.95%) |
May 12, 2016 | 27.43 | 27.67 | 27.34 | 27.64 | 2,995,898 | +0.34(+1.24%) |
May 11, 2016 | 27.61 | 27.71 | 27.29 | 27.31 | 2,998,109 | -0.37(-1.34%) |
May 10, 2016 | 27.41 | 27.68 | 27.31 | 27.68 | 2,681,022 | +0.37(+1.36%) |
May 09, 2016 | 27.12 | 27.40 | 27.00 | 27.31 | 2,457,315 | +0.16(+0.58%) |
May 06, 2016 | 26.97 | 27.23 | 26.69 | 27.15 | 3,838,120 | +0.07(+0.24%) |
May 05, 2016 | 27.14 | 27.46 | 26.98 | 27.08 | 4,230,730 | +0.04(+0.15%) |
May 04, 2016 | 27.18 | 27.26 | 26.94 | 27.04 | 3,937,275 | -0.29(-1.05%) |
May 03, 2016 | 27.00 | 27.36 | 26.91 | 27.33 | 3,414,668 | +0.09(+0.33%) |
May 02, 2016 | 26.88 | 27.33 | 26.88 | 27.24 | 2,692,721 | +0.39(+1.44%) |
Apr 29, 2016 | 26.69 | 26.92 | 26.57 | 26.85 | 2,837,107 | +0.05(+0.18%) |
Apr 28, 2016 | 26.80 | 27.01 | 26.70 | 26.80 | 2,646,450 | -0.21(-0.76%) |
Apr 27, 2016 | 27.02 | 27.14 | 26.88 | 27.01 | 2,503,476 | +0.03(+0.12%) |
Apr 26, 2016 | 27.11 | 27.14 | 26.87 | 26.98 | 3,851,715 | -0.09(-0.34%) |
Apr 25, 2016 | 27.03 | 27.11 | 26.91 | 27.07 | 2,803,808 | -0.07(-0.27%) |
Apr 22, 2016 | 26.96 | 27.22 | 26.96 | 27.14 | 2,898,042 | +0.19(+0.70%) |
Apr 21, 2016 | 27.44 | 27.52 | 26.91 | 26.95 | 4,212,841 | -0.59(-2.15%) |
Apr 20, 2016 | 27.82 | 27.90 | 27.41 | 27.54 | 3,047,334 | -0.26(-0.92%) |
Apr 19, 2016 | 27.83 | 27.95 | 27.70 | 27.80 | 4,107,076 | +0.02(+0.09%) |
Apr 18, 2016 | 27.49 | 27.77 | 27.43 | 27.77 | 4,659,317 | +0.24(+0.87%) |
Apr 15, 2016 | 27.61 | 27.63 | 27.37 | 27.54 | 5,055,958 | -0.12(-0.42%) |
Apr 14, 2016 | 28.11 | 28.12 | 27.37 | 27.65 | 9,466,505 | -0.98(-3.42%) |
Apr 13, 2016 | 28.70 | 28.79 | 28.33 | 28.63 | 4,474,355 | +0.04(+0.14%) |
Apr 12, 2016 | 28.31 | 28.64 | 28.20 | 28.59 | 4,456,149 | +0.35(+1.25%) |
Apr 11, 2016 | 28.42 | 28.56 | 28.20 | 28.24 | 2,351,202 | -0.12(-0.44%) |
Apr 08, 2016 | 28.43 | 28.52 | 28.29 | 28.36 | 4,603,555 | +0.02(+0.06%) |
Apr 07, 2016 | 28.54 | 28.55 | 28.23 | 28.34 | 4,086,457 | -0.30(-1.04%) |
Apr 06, 2016 | 28.55 | 28.65 | 28.43 | 28.64 | 4,271,227 | +0.10(+0.35%) |
Apr 05, 2016 | 28.89 | 28.97 | 28.54 | 28.54 | 4,945,575 | -0.43(-1.48%) |
Apr 04, 2016 | 29.22 | 29.27 | 28.92 | 28.97 | 3,335,494 | -0.26(-0.87%) |
Apr 01, 2016 | 28.93 | 29.24 | 28.80 | 29.22 | 3,197,023 | +0.28(+0.97%) |
Mar 31, 2016 | 28.88 | 28.99 | 28.76 | 28.94 | 3,493,097 | +0.09(+0.31%) |
Mar 30, 2016 | 28.97 | 29.04 | 28.71 | 28.85 | 2,823,230 | +0.01(+0.03%) |
Mar 29, 2016 | 28.86 | 28.98 | 28.72 | 28.85 | 4,031,499 | -0.01(-0.03%) |
Mar 28, 2016 | 28.66 | 28.91 | 28.63 | 28.85 | 2,547,346 | +0.18(+0.63%) |
Mar 24, 2016 | 28.80 | 28.67 | 28.67 | 28.67 | 3,040,806 | -0.30(-1.02%) |
Mar 23, 2016 | 28.82 | 29.05 | 28.76 | 28.97 | 4,493,561 | +0.11(+0.37%) |
Mar 22, 2016 | 28.70 | 28.94 | 28.65 | 28.86 | 4,425,624 | +0.09(+0.31%) |
Mar 21, 2016 | 28.42 | 28.80 | 28.38 | 28.77 | 3,936,932 | +0.26(+0.92%) |
Mar 18, 2016 | 28.48 | 28.56 | 28.33 | 28.51 | 7,929,010 | +0.12(+0.44%) |
Mar 17, 2016 | 28.07 | 28.44 | 27.82 | 28.38 | 4,626,528 | +0.36(+1.29%) |
Mar 16, 2016 | 27.39 | 28.06 | 27.27 | 28.02 | 5,325,020 | +0.61(+2.22%) |
Mar 15, 2016 | 27.06 | 27.44 | 27.03 | 27.41 | 3,828,123 | +0.20(+0.73%) |
Mar 14, 2016 | 27.35 | 27.36 | 27.12 | 27.21 | 4,276,633 | -0.14(-0.51%) |
Mar 11, 2016 | 27.28 | 27.36 | 27.04 | 27.35 | 6,988,121 | +0.30(+1.13%) |
Mar 10, 2016 | 27.31 | 27.40 | 26.86 | 27.05 | 5,171,975 | -0.16(-0.58%) |
Mar 09, 2016 | 27.35 | 27.44 | 27.13 | 27.21 | 2,382,959 | +0.00(+0.00%) |
Mar 08, 2016 | 27.35 | 27.43 | 27.13 | 27.21 | 4,755,118 | -0.25(-0.90%) |
Mar 07, 2016 | 27.21 | 27.50 | 27.19 | 27.45 | 4,613,489 | +0.12(+0.42%) |
Mar 04, 2016 | 27.55 | 27.62 | 27.24 | 27.34 | 4,442,382 | -0.25(-0.90%) |
Mar 03, 2016 | 27.17 | 27.63 | 27.17 | 27.59 | 9,079,822 | +0.46(+1.70%) |
Mar 02, 2016 | 26.81 | 27.21 | 26.71 | 27.12 | 4,530,775 | +0.30(+1.11%) |