Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.22 | 30.67 | 30.04 | 30.21 | 3,675,599 | +0.09(+0.30%) |
May 27, 2016 | 30.16 | 30.12 | 30.12 | 30.12 | 1,273,500 | -0.02(-0.07%) |
May 26, 2016 | 30.57 | 30.69 | 29.98 | 30.14 | 1,574,208 | -0.28(-0.92%) |
May 25, 2016 | 30.42 | 30.67 | 30.15 | 30.42 | 2,248,323 | -0.21(-0.69%) |
May 24, 2016 | 31.10 | 31.28 | 30.56 | 30.63 | 2,693,624 | -0.28(-0.91%) |
May 23, 2016 | 30.97 | 31.12 | 30.76 | 30.91 | 1,436,436 | -0.11(-0.35%) |
May 20, 2016 | 30.83 | 31.18 | 30.51 | 31.02 | 1,943,407 | +0.41(+1.34%) |
May 19, 2016 | 29.81 | 30.79 | 29.65 | 30.61 | 2,146,757 | +0.51(+1.69%) |
May 18, 2016 | 30.86 | 30.91 | 29.98 | 30.10 | 2,762,290 | -0.66(-2.15%) |
May 17, 2016 | 30.39 | 31.14 | 30.32 | 30.76 | 2,852,476 | +0.23(+0.75%) |
May 16, 2016 | 30.18 | 30.61 | 30.15 | 30.53 | 1,719,976 | +0.77(+2.59%) |
May 13, 2016 | 29.65 | 30.19 | 29.65 | 29.76 | 1,236,772 | -0.16(-0.53%) |
May 12, 2016 | 29.78 | 30.15 | 29.60 | 29.92 | 1,786,701 | +0.35(+1.18%) |
May 11, 2016 | 29.30 | 29.86 | 28.81 | 29.57 | 3,893,804 | +0.28(+0.96%) |
May 10, 2016 | 29.39 | 29.73 | 29.14 | 29.29 | 2,744,030 | +0.11(+0.38%) |
May 09, 2016 | 29.39 | 29.63 | 28.55 | 29.18 | 4,755,703 | -0.41(-1.39%) |
May 06, 2016 | 29.54 | 29.94 | 29.32 | 29.59 | 2,222,963 | -0.05(-0.17%) |
May 05, 2016 | 29.84 | 30.22 | 29.46 | 29.64 | 2,335,189 | +0.39(+1.33%) |
May 04, 2016 | 29.11 | 29.55 | 28.84 | 29.25 | 3,175,988 | +0.21(+0.72%) |
May 03, 2016 | 29.48 | 29.50 | 28.69 | 29.04 | 3,263,868 | -0.64(-2.16%) |
May 02, 2016 | 30.04 | 30.35 | 29.27 | 29.68 | 2,026,069 | -0.36(-1.20%) |
Apr 29, 2016 | 29.90 | 30.15 | 29.60 | 30.04 | 1,981,797 | +0.42(+1.42%) |
Apr 28, 2016 | 29.86 | 30.16 | 29.53 | 29.62 | 3,272,273 | -0.40(-1.33%) |
Apr 27, 2016 | 29.87 | 30.34 | 29.61 | 30.02 | 2,934,567 | +0.47(+1.59%) |
Apr 26, 2016 | 29.77 | 30.02 | 29.33 | 29.55 | 2,237,085 | -0.03(-0.10%) |
Apr 25, 2016 | 30.00 | 30.14 | 29.46 | 29.58 | 1,332,726 | -0.36(-1.20%) |
Apr 22, 2016 | 29.82 | 30.00 | 29.66 | 29.94 | 3,749,986 | +0.36(+1.22%) |
Apr 21, 2016 | 29.57 | 29.95 | 29.45 | 29.58 | 2,000,517 | +0.06(+0.20%) |
Apr 20, 2016 | 28.54 | 29.77 | 28.54 | 29.52 | 2,459,266 | +0.53(+1.83%) |
Apr 19, 2016 | 27.93 | 29.05 | 27.71 | 28.99 | 6,113,444 | +1.05(+3.76%) |
Apr 18, 2016 | 26.38 | 28.05 | 26.32 | 27.94 | 1,404,877 | +0.76(+2.80%) |
Apr 15, 2016 | 27.57 | 27.69 | 27.12 | 27.18 | 1,791,443 | -0.48(-1.74%) |
Apr 14, 2016 | 27.95 | 28.06 | 27.46 | 27.66 | 1,081,968 | -0.18(-0.65%) |
Apr 13, 2016 | 27.94 | 28.07 | 27.56 | 27.84 | 1,497,762 | -0.01(-0.04%) |
Apr 12, 2016 | 26.94 | 28.05 | 26.90 | 27.85 | 2,016,571 | +0.98(+3.65%) |
Apr 11, 2016 | 27.28 | 27.52 | 26.76 | 26.87 | 2,345,508 | -0.06(-0.22%) |
Apr 08, 2016 | 26.69 | 27.25 | 26.69 | 26.93 | 2,088,500 | +0.64(+2.43%) |
Apr 07, 2016 | 26.30 | 26.50 | 25.93 | 26.29 | 2,657,579 | +0.03(+0.11%) |
Apr 06, 2016 | 25.98 | 26.44 | 25.71 | 26.26 | 2,063,501 | +0.71(+2.78%) |
Apr 05, 2016 | 25.84 | 26.23 | 25.52 | 25.55 | 1,615,032 | -0.32(-1.24%) |
Apr 04, 2016 | 26.52 | 26.70 | 25.83 | 25.87 | 1,015,822 | -0.51(-1.93%) |
Apr 01, 2016 | 26.80 | 26.92 | 26.04 | 26.38 | 1,634,905 | -0.71(-2.62%) |
Mar 31, 2016 | 26.55 | 27.17 | 26.49 | 27.09 | 3,613,761 | +0.49(+1.84%) |
Mar 30, 2016 | 26.53 | 26.95 | 26.42 | 26.60 | 1,393,687 | +0.51(+1.95%) |
Mar 29, 2016 | 25.75 | 26.21 | 25.30 | 26.09 | 2,488,208 | +0.17(+0.66%) |
Mar 28, 2016 | 26.38 | 26.51 | 25.74 | 25.92 | 2,335,139 | -0.28(-1.07%) |
Mar 24, 2016 | 25.60 | 26.20 | 26.20 | 26.20 | 1,643,400 | -0.06(-0.23%) |
Mar 23, 2016 | 26.99 | 27.09 | 26.19 | 26.26 | 1,742,381 | -0.97(-3.56%) |
Mar 22, 2016 | 26.70 | 27.39 | 26.59 | 27.23 | 1,099,310 | +0.41(+1.53%) |
Mar 21, 2016 | 27.74 | 27.74 | 26.72 | 26.82 | 2,173,105 | -0.68(-2.47%) |
Mar 18, 2016 | 27.53 | 28.24 | 27.07 | 27.50 | 6,178,464 | -0.11(-0.40%) |
Mar 17, 2016 | 27.31 | 27.91 | 27.05 | 27.61 | 4,914,547 | +0.58(+2.15%) |
Mar 16, 2016 | 26.02 | 27.13 | 25.97 | 27.03 | 2,743,353 | +1.16(+4.48%) |
Mar 15, 2016 | 25.99 | 25.99 | 25.31 | 25.87 | 2,403,045 | -0.25(-0.96%) |
Mar 14, 2016 | 25.97 | 26.37 | 25.65 | 26.12 | 1,658,629 | -0.10(-0.38%) |
Mar 11, 2016 | 25.93 | 26.40 | 25.88 | 26.22 | 2,810,458 | +0.58(+2.26%) |
Mar 10, 2016 | 25.97 | 26.11 | 25.45 | 25.64 | 3,505,464 | -0.29(-1.12%) |
Mar 09, 2016 | 25.82 | 26.22 | 25.69 | 25.93 | 5,600,710 | +0.25(+0.97%) |
Mar 08, 2016 | 27.37 | 27.42 | 25.61 | 25.68 | 5,511,624 | -1.75(-6.38%) |
Mar 07, 2016 | 26.60 | 27.44 | 26.46 | 27.43 | 5,653,725 | +0.95(+3.59%) |
Mar 04, 2016 | 26.56 | 26.80 | 26.25 | 26.48 | 5,577,137 | -0.08(-0.30%) |
Mar 03, 2016 | 25.87 | 26.80 | 25.75 | 26.56 | 4,589,065 | +0.69(+2.67%) |
Mar 02, 2016 | 25.03 | 25.93 | 24.70 | 25.87 | 2,640,661 | +0.80(+3.19%) |