Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.97 | 28.62 | 27.97 | 28.34 | 8,792,746 | +0.40(+1.43%) |
May 27, 2016 | 27.77 | 27.94 | 27.94 | 27.94 | 2,097,700 | +0.23(+0.83%) |
May 26, 2016 | 27.63 | 27.89 | 27.28 | 27.71 | 2,454,067 | +0.14(+0.51%) |
May 25, 2016 | 26.70 | 27.70 | 26.70 | 27.57 | 2,710,556 | +1.02(+3.84%) |
May 24, 2016 | 26.70 | 26.80 | 26.23 | 26.55 | 2,342,461 | -0.07(-0.26%) |
May 23, 2016 | 26.39 | 26.95 | 26.39 | 26.62 | 2,174,308 | +0.18(+0.68%) |
May 20, 2016 | 25.99 | 26.49 | 25.87 | 26.44 | 2,078,421 | +0.59(+2.28%) |
May 19, 2016 | 25.85 | 26.14 | 25.59 | 25.85 | 2,136,078 | -0.15(-0.58%) |
May 18, 2016 | 26.12 | 26.40 | 25.81 | 26.00 | 3,030,798 | -0.15(-0.57%) |
May 17, 2016 | 26.52 | 26.73 | 25.98 | 26.15 | 3,305,037 | -0.39(-1.47%) |
May 16, 2016 | 26.53 | 26.76 | 26.16 | 26.54 | 3,320,236 | +0.13(+0.49%) |
May 13, 2016 | 26.87 | 27.41 | 26.23 | 26.41 | 2,879,957 | -0.90(-3.30%) |
May 12, 2016 | 27.81 | 27.92 | 26.75 | 27.31 | 2,313,792 | -0.22(-0.80%) |
May 11, 2016 | 27.71 | 27.88 | 27.50 | 27.53 | 2,187,451 | -0.22(-0.79%) |
May 10, 2016 | 27.30 | 27.77 | 27.14 | 27.75 | 2,645,257 | +0.55(+2.02%) |
May 09, 2016 | 28.10 | 28.21 | 27.19 | 27.20 | 4,001,977 | -0.94(-3.34%) |
May 06, 2016 | 26.13 | 29.73 | 26.08 | 28.14 | 10,214,458 | +1.87(+7.12%) |
May 05, 2016 | 26.00 | 26.71 | 25.12 | 26.27 | 4,917,871 | +1.87(+7.66%) |
May 04, 2016 | 24.90 | 24.90 | 24.21 | 24.40 | 2,352,221 | -0.64(-2.56%) |
May 03, 2016 | 25.09 | 25.24 | 24.84 | 25.04 | 2,146,498 | -0.29(-1.14%) |
May 02, 2016 | 25.29 | 25.39 | 24.73 | 25.33 | 1,651,667 | +0.03(+0.12%) |
Apr 29, 2016 | 25.83 | 25.83 | 24.84 | 25.30 | 2,230,677 | -0.60(-2.32%) |
Apr 28, 2016 | 26.10 | 26.25 | 25.83 | 25.90 | 1,017,512 | -0.30(-1.15%) |
Apr 27, 2016 | 26.03 | 26.35 | 26.02 | 26.20 | 1,075,716 | +0.16(+0.61%) |
Apr 26, 2016 | 26.39 | 26.50 | 25.91 | 26.04 | 1,335,166 | -0.28(-1.06%) |
Apr 25, 2016 | 26.55 | 26.70 | 26.17 | 26.32 | 1,733,766 | -0.29(-1.09%) |
Apr 22, 2016 | 25.75 | 26.72 | 25.75 | 26.61 | 3,061,029 | +0.81(+3.14%) |
Apr 21, 2016 | 25.51 | 26.20 | 25.51 | 25.80 | 2,277,850 | +0.30(+1.18%) |
Apr 20, 2016 | 25.18 | 25.69 | 25.18 | 25.50 | 1,481,333 | +0.38(+1.51%) |
Apr 19, 2016 | 24.83 | 25.20 | 24.79 | 25.12 | 1,939,160 | +0.33(+1.33%) |
Apr 18, 2016 | 24.51 | 25.06 | 24.36 | 24.79 | 1,320,763 | +0.10(+0.41%) |
Apr 15, 2016 | 25.21 | 25.33 | 24.64 | 24.69 | 1,539,637 | -0.50(-1.98%) |
Apr 14, 2016 | 25.27 | 25.52 | 25.17 | 25.19 | 1,415,926 | -0.09(-0.36%) |
Apr 13, 2016 | 24.65 | 25.39 | 24.60 | 25.28 | 1,552,177 | +0.79(+3.23%) |
Apr 12, 2016 | 24.79 | 24.88 | 24.40 | 24.49 | 1,710,146 | -0.23(-0.93%) |
Apr 11, 2016 | 25.03 | 25.24 | 24.72 | 24.72 | 1,246,492 | -0.22(-0.88%) |
Apr 08, 2016 | 25.44 | 25.72 | 24.81 | 24.94 | 1,231,096 | -0.24(-0.95%) |
Apr 07, 2016 | 25.43 | 25.51 | 24.98 | 25.18 | 1,310,137 | -0.43(-1.68%) |
Apr 06, 2016 | 25.11 | 25.75 | 25.03 | 25.61 | 1,574,469 | +0.45(+1.79%) |
Apr 05, 2016 | 25.11 | 25.30 | 25.02 | 25.16 | 1,244,061 | -0.18(-0.71%) |
Apr 04, 2016 | 25.65 | 25.70 | 25.25 | 25.34 | 1,077,333 | -0.31(-1.21%) |
Apr 01, 2016 | 25.82 | 25.90 | 25.15 | 25.65 | 2,185,784 | -0.59(-2.25%) |
Mar 31, 2016 | 26.14 | 26.25 | 25.91 | 26.24 | 1,701,319 | +0.13(+0.50%) |
Mar 30, 2016 | 26.63 | 26.75 | 25.90 | 26.11 | 1,458,766 | -0.38(-1.43%) |
Mar 29, 2016 | 26.05 | 26.62 | 25.75 | 26.49 | 1,112,622 | +0.30(+1.15%) |
Mar 28, 2016 | 25.98 | 26.35 | 25.80 | 26.19 | 1,132,794 | +0.34(+1.32%) |
Mar 24, 2016 | 25.66 | 25.85 | 25.85 | 25.85 | 1,167,300 | -0.04(-0.15%) |
Mar 23, 2016 | 26.88 | 26.88 | 25.87 | 25.89 | 1,021,106 | -0.84(-3.14%) |
Mar 22, 2016 | 26.56 | 26.95 | 26.45 | 26.73 | 965,593 | -0.01(-0.04%) |
Mar 21, 2016 | 26.59 | 26.88 | 26.43 | 26.74 | 1,087,729 | -0.02(-0.07%) |
Mar 18, 2016 | 26.57 | 26.82 | 26.36 | 26.76 | 2,554,052 | +0.31(+1.17%) |
Mar 17, 2016 | 26.29 | 26.66 | 25.84 | 26.45 | 2,032,253 | +0.29(+1.11%) |
Mar 16, 2016 | 25.89 | 26.29 | 25.75 | 26.16 | 1,164,871 | +0.28(+1.08%) |
Mar 15, 2016 | 25.96 | 26.00 | 25.61 | 25.88 | 1,205,868 | -0.30(-1.15%) |
Mar 14, 2016 | 26.72 | 26.89 | 26.07 | 26.18 | 1,616,087 | -0.55(-2.06%) |
Mar 11, 2016 | 26.45 | 26.85 | 25.99 | 26.73 | 1,244,616 | +0.62(+2.37%) |
Mar 10, 2016 | 26.80 | 26.98 | 25.55 | 26.11 | 2,343,936 | -0.46(-1.73%) |
Mar 09, 2016 | 26.96 | 27.03 | 26.40 | 26.57 | 2,476,749 | -0.24(-0.90%) |
Mar 08, 2016 | 27.23 | 27.27 | 26.39 | 26.81 | 2,447,687 | -0.67(-2.44%) |
Mar 07, 2016 | 26.65 | 27.67 | 26.55 | 27.48 | 1,825,180 | +0.68(+2.54%) |
Mar 04, 2016 | 26.47 | 26.88 | 26.36 | 26.80 | 1,723,505 | +0.37(+1.40%) |
Mar 03, 2016 | 25.59 | 26.49 | 25.42 | 26.43 | 1,806,249 | +0.90(+3.53%) |
Mar 02, 2016 | 25.40 | 25.68 | 25.10 | 25.53 | 1,447,403 | +0.06(+0.24%) |