Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.00 | 28.26 | 27.83 | 27.90 | 7,716,690 | +0.25(+0.91%) |
May 27, 2016 | 27.74 | 27.65 | 27.65 | 27.65 | 2,138,026 | -0.10(-0.35%) |
May 26, 2016 | 27.37 | 27.77 | 27.31 | 27.74 | 3,433,382 | +0.45(+1.63%) |
May 25, 2016 | 27.19 | 27.37 | 27.17 | 27.30 | 2,490,275 | +0.08(+0.29%) |
May 24, 2016 | 27.11 | 27.27 | 27.01 | 27.22 | 4,685,983 | +0.15(+0.56%) |
May 23, 2016 | 27.04 | 27.25 | 26.97 | 27.07 | 3,894,280 | -0.02(-0.09%) |
May 20, 2016 | 27.35 | 27.42 | 26.98 | 27.09 | 3,717,693 | -0.21(-0.76%) |
May 19, 2016 | 27.23 | 27.33 | 26.99 | 27.30 | 2,474,545 | +0.00(+0.00%) |
May 18, 2016 | 27.18 | 27.43 | 26.83 | 27.30 | 4,091,285 | +0.03(+0.11%) |
May 17, 2016 | 27.77 | 27.87 | 27.11 | 27.27 | 4,511,017 | -0.63(-2.25%) |
May 16, 2016 | 28.01 | 28.04 | 27.82 | 27.90 | 3,436,313 | -0.11(-0.39%) |
May 13, 2016 | 28.30 | 28.37 | 27.81 | 28.01 | 2,975,034 | -0.34(-1.18%) |
May 12, 2016 | 28.10 | 28.47 | 28.09 | 28.34 | 3,265,903 | +0.37(+1.31%) |
May 11, 2016 | 28.26 | 28.39 | 27.90 | 27.98 | 2,878,057 | -0.31(-1.10%) |
May 10, 2016 | 27.98 | 28.29 | 27.84 | 28.29 | 4,216,187 | +0.40(+1.44%) |
May 09, 2016 | 27.52 | 27.98 | 27.48 | 27.88 | 3,782,809 | +0.42(+1.53%) |
May 06, 2016 | 27.40 | 27.51 | 26.90 | 27.46 | 2,561,802 | +0.07(+0.24%) |
May 05, 2016 | 27.29 | 27.53 | 27.17 | 27.40 | 2,752,906 | +0.06(+0.22%) |
May 04, 2016 | 26.96 | 27.47 | 26.91 | 27.33 | 3,130,577 | +0.27(+1.02%) |
May 03, 2016 | 27.26 | 27.32 | 26.96 | 27.06 | 3,318,609 | -0.35(-1.27%) |
May 02, 2016 | 27.24 | 27.65 | 27.21 | 27.41 | 3,425,276 | +0.21(+0.76%) |
Apr 29, 2016 | 27.18 | 27.37 | 27.01 | 27.20 | 3,036,916 | -0.08(-0.29%) |
Apr 28, 2016 | 27.18 | 27.44 | 27.15 | 27.28 | 3,485,090 | -0.12(-0.42%) |
Apr 27, 2016 | 27.10 | 27.48 | 27.03 | 27.40 | 3,617,425 | +0.32(+1.19%) |
Apr 26, 2016 | 27.05 | 27.35 | 27.00 | 27.07 | 4,233,496 | +0.03(+0.11%) |
Apr 25, 2016 | 26.94 | 27.16 | 26.85 | 27.04 | 3,278,403 | -0.02(-0.07%) |
Apr 22, 2016 | 26.99 | 27.11 | 26.70 | 27.06 | 3,472,098 | +0.08(+0.29%) |
Apr 21, 2016 | 27.51 | 27.55 | 26.88 | 26.98 | 5,985,692 | -0.57(-2.07%) |
Apr 20, 2016 | 27.45 | 27.72 | 27.22 | 27.55 | 6,109,541 | +0.06(+0.22%) |
Apr 19, 2016 | 27.81 | 27.81 | 27.47 | 27.49 | 5,416,681 | -0.22(-0.79%) |
Apr 18, 2016 | 27.68 | 27.77 | 27.53 | 27.71 | 4,155,598 | +0.01(+0.02%) |
Apr 15, 2016 | 27.49 | 27.79 | 27.46 | 27.70 | 5,124,591 | +0.25(+0.91%) |
Apr 14, 2016 | 27.64 | 27.90 | 27.43 | 27.45 | 4,913,951 | -0.29(-1.05%) |
Apr 13, 2016 | 28.13 | 28.23 | 27.60 | 27.75 | 5,579,485 | -0.36(-1.30%) |
Apr 12, 2016 | 27.76 | 28.19 | 27.72 | 28.11 | 5,110,660 | +0.38(+1.36%) |
Apr 11, 2016 | 28.01 | 28.12 | 27.71 | 27.73 | 4,023,735 | -0.27(-0.98%) |
Apr 08, 2016 | 28.15 | 28.20 | 27.80 | 28.01 | 4,922,157 | +0.03(+0.11%) |
Apr 07, 2016 | 27.70 | 28.31 | 27.33 | 27.98 | 8,049,417 | +0.40(+1.45%) |
Apr 06, 2016 | 27.36 | 27.61 | 27.29 | 27.58 | 5,377,516 | +0.21(+0.75%) |
Apr 05, 2016 | 27.48 | 27.60 | 27.27 | 27.37 | 4,162,354 | -0.19(-0.70%) |
Apr 04, 2016 | 27.50 | 27.59 | 27.16 | 27.56 | 5,412,917 | -0.21(-0.77%) |
Apr 01, 2016 | 26.91 | 27.82 | 26.84 | 27.78 | 6,474,588 | +0.69(+2.55%) |
Mar 31, 2016 | 27.23 | 27.33 | 27.01 | 27.08 | 5,097,991 | -0.20(-0.73%) |
Mar 30, 2016 | 27.13 | 27.44 | 26.99 | 27.28 | 4,471,970 | +0.31(+1.15%) |
Mar 29, 2016 | 26.91 | 27.11 | 26.84 | 26.98 | 3,764,818 | +0.10(+0.36%) |
Mar 28, 2016 | 26.74 | 26.97 | 26.59 | 26.88 | 4,701,248 | +0.13(+0.48%) |
Mar 24, 2016 | 26.53 | 26.75 | 26.75 | 26.75 | 7,895,536 | +0.46(+1.75%) |
Mar 23, 2016 | 26.02 | 26.31 | 25.86 | 26.29 | 5,712,475 | +0.22(+0.86%) |
Mar 22, 2016 | 26.12 | 26.18 | 25.92 | 26.06 | 4,724,776 | -0.12(-0.46%) |
Mar 21, 2016 | 26.17 | 26.40 | 26.06 | 26.19 | 3,392,879 | -0.07(-0.28%) |
Mar 18, 2016 | 26.54 | 26.57 | 26.12 | 26.26 | 9,641,021 | -0.25(-0.94%) |
Mar 17, 2016 | 26.71 | 26.79 | 26.45 | 26.51 | 4,314,418 | -0.15(-0.55%) |
Mar 16, 2016 | 26.62 | 26.71 | 26.32 | 26.65 | 4,362,311 | -0.11(-0.41%) |
Mar 15, 2016 | 26.46 | 26.87 | 26.40 | 26.76 | 4,619,870 | +0.19(+0.73%) |
Mar 14, 2016 | 26.46 | 26.65 | 26.40 | 26.57 | 3,015,898 | -0.05(-0.21%) |
Mar 11, 2016 | 26.51 | 26.64 | 26.34 | 26.62 | 3,438,756 | +0.28(+1.06%) |
Mar 10, 2016 | 26.28 | 26.50 | 26.19 | 26.34 | 4,054,590 | +0.09(+0.35%) |
Mar 09, 2016 | 26.10 | 26.28 | 25.97 | 26.25 | 3,121,750 | +0.29(+1.10%) |
Mar 08, 2016 | 25.85 | 26.14 | 25.83 | 25.97 | 3,138,007 | -0.04(-0.14%) |
Mar 07, 2016 | 26.08 | 26.20 | 25.89 | 26.00 | 4,493,217 | -0.28(-1.06%) |
Mar 04, 2016 | 26.16 | 26.40 | 26.12 | 26.28 | 3,886,351 | +0.13(+0.49%) |
Mar 03, 2016 | 25.87 | 26.17 | 25.77 | 26.16 | 3,603,943 | +0.20(+0.77%) |
Mar 02, 2016 | 25.75 | 25.99 | 25.57 | 25.96 | 3,250,749 | +0.15(+0.59%) |