Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.22 | 29.51 | 29.09 | 29.31 | 3,170,530 | +0.27(+0.94%) |
May 27, 2016 | 28.66 | 29.04 | 29.04 | 29.04 | 1,193,671 | +0.31(+1.07%) |
May 26, 2016 | 29.11 | 29.11 | 28.64 | 28.73 | 903,733 | -0.27(-0.94%) |
May 25, 2016 | 28.69 | 29.11 | 28.57 | 29.00 | 1,084,173 | +0.52(+1.83%) |
May 24, 2016 | 28.13 | 28.69 | 28.02 | 28.48 | 1,789,259 | +0.67(+2.40%) |
May 23, 2016 | 27.77 | 27.94 | 27.50 | 27.81 | 730,366 | +0.02(+0.06%) |
May 20, 2016 | 27.61 | 28.06 | 27.61 | 27.80 | 1,006,136 | +0.27(+0.96%) |
May 19, 2016 | 27.71 | 28.17 | 27.32 | 27.53 | 1,066,774 | -0.42(-1.50%) |
May 18, 2016 | 26.97 | 27.96 | 26.97 | 27.95 | 3,236,833 | +0.98(+3.62%) |
May 17, 2016 | 26.91 | 27.49 | 26.82 | 26.97 | 2,232,045 | -0.06(-0.22%) |
May 16, 2016 | 26.88 | 27.49 | 26.74 | 27.03 | 2,158,961 | +0.29(+1.09%) |
May 13, 2016 | 27.46 | 27.71 | 26.61 | 26.74 | 2,367,307 | -0.69(-2.53%) |
May 12, 2016 | 28.47 | 28.77 | 27.32 | 27.44 | 2,129,695 | -0.84(-2.97%) |
May 11, 2016 | 28.39 | 28.85 | 28.17 | 28.27 | 1,258,499 | -0.13(-0.45%) |
May 10, 2016 | 27.48 | 28.40 | 27.32 | 28.40 | 2,184,398 | +0.99(+3.60%) |
May 09, 2016 | 27.40 | 27.75 | 27.13 | 27.42 | 1,049,074 | -0.19(-0.68%) |
May 06, 2016 | 27.25 | 27.64 | 27.16 | 27.60 | 1,766,864 | +0.08(+0.28%) |
May 05, 2016 | 27.82 | 27.96 | 27.34 | 27.53 | 1,037,243 | -0.22(-0.80%) |
May 04, 2016 | 28.08 | 28.30 | 27.53 | 27.75 | 1,769,383 | -0.62(-2.19%) |
May 03, 2016 | 28.92 | 28.92 | 28.11 | 28.37 | 1,908,744 | -1.04(-3.53%) |
May 02, 2016 | 29.48 | 29.73 | 28.89 | 29.41 | 1,489,851 | -0.03(-0.12%) |
Apr 29, 2016 | 29.14 | 29.66 | 28.70 | 29.44 | 2,814,612 | +0.03(+0.12%) |
Apr 28, 2016 | 28.65 | 29.95 | 28.01 | 29.41 | 2,822,018 | +0.03(+0.12%) |
Apr 27, 2016 | 29.03 | 29.50 | 28.85 | 29.37 | 3,340,091 | +0.34(+1.17%) |
Apr 26, 2016 | 28.88 | 29.30 | 28.70 | 29.03 | 3,381,773 | +0.26(+0.92%) |
Apr 25, 2016 | 28.72 | 29.02 | 28.37 | 28.77 | 3,492,157 | -0.21(-0.73%) |
Apr 22, 2016 | 28.87 | 29.11 | 28.82 | 28.98 | 3,309,666 | +0.06(+0.21%) |
Apr 21, 2016 | 29.10 | 29.35 | 28.88 | 28.92 | 2,767,064 | -0.06(-0.21%) |
Apr 20, 2016 | 28.61 | 29.04 | 28.46 | 28.98 | 1,624,734 | +0.42(+1.46%) |
Apr 19, 2016 | 28.01 | 28.63 | 27.92 | 28.56 | 1,968,200 | +0.61(+2.19%) |
Apr 18, 2016 | 27.47 | 28.00 | 27.26 | 27.95 | 1,974,962 | +0.32(+1.14%) |
Apr 15, 2016 | 28.18 | 28.44 | 27.39 | 27.64 | 2,510,804 | -0.38(-1.37%) |
Apr 14, 2016 | 27.63 | 28.10 | 27.43 | 28.02 | 2,049,000 | +0.38(+1.39%) |
Apr 13, 2016 | 27.09 | 27.83 | 27.02 | 27.64 | 2,449,710 | +0.85(+3.18%) |
Apr 12, 2016 | 26.34 | 26.82 | 26.21 | 26.78 | 2,127,740 | +0.56(+2.14%) |
Apr 11, 2016 | 26.29 | 26.81 | 26.17 | 26.22 | 2,688,906 | +0.04(+0.16%) |
Apr 08, 2016 | 26.33 | 26.69 | 26.09 | 26.18 | 3,409,061 | +0.09(+0.33%) |
Apr 07, 2016 | 26.04 | 26.44 | 25.86 | 26.09 | 4,810,287 | -0.10(-0.39%) |
Apr 06, 2016 | 26.32 | 26.50 | 25.91 | 26.20 | 3,326,291 | -0.14(-0.55%) |
Apr 05, 2016 | 26.25 | 26.67 | 26.11 | 26.34 | 3,324,591 | -0.44(-1.65%) |
Apr 04, 2016 | 26.54 | 27.35 | 26.27 | 26.78 | 4,199,420 | +0.20(+0.74%) |
Apr 01, 2016 | 26.18 | 26.72 | 25.92 | 26.59 | 3,937,798 | +0.16(+0.61%) |
Mar 31, 2016 | 27.12 | 27.22 | 26.10 | 26.43 | 7,967,056 | -0.85(-3.12%) |
Mar 30, 2016 | 27.34 | 27.75 | 27.13 | 27.28 | 6,610,461 | +0.20(+0.75%) |
Mar 29, 2016 | 27.53 | 27.53 | 26.71 | 27.07 | 10,178,087 | -0.56(-2.03%) |
Mar 28, 2016 | 28.10 | 28.47 | 27.34 | 27.64 | 5,727,087 | -0.86(-3.02%) |
Mar 24, 2016 | 28.09 | 28.50 | 28.50 | 28.50 | 2,900,675 | +0.20(+0.69%) |
Mar 23, 2016 | 29.48 | 29.23 | 27.89 | 28.30 | 7,815,249 | -1.18(-4.01%) |
Mar 22, 2016 | 29.65 | 29.68 | 29.06 | 29.48 | 4,568,503 | -0.36(-1.20%) |
Mar 21, 2016 | 29.75 | 29.95 | 29.42 | 29.84 | 2,457,164 | +0.08(+0.26%) |
Mar 18, 2016 | 30.01 | 30.86 | 29.61 | 29.77 | 3,761,650 | +0.05(+0.17%) |
Mar 17, 2016 | 28.50 | 29.73 | 28.19 | 29.71 | 3,258,088 | +1.09(+3.81%) |
Mar 16, 2016 | 27.66 | 28.79 | 27.53 | 28.62 | 2,801,746 | +0.93(+3.35%) |
Mar 15, 2016 | 27.93 | 27.95 | 27.18 | 27.70 | 2,544,247 | -0.53(-1.87%) |
Mar 14, 2016 | 28.21 | 28.35 | 27.78 | 28.22 | 1,629,025 | -0.20(-0.72%) |
Mar 11, 2016 | 27.88 | 28.45 | 27.65 | 28.43 | 1,968,808 | +0.93(+3.38%) |
Mar 10, 2016 | 27.92 | 28.01 | 26.96 | 27.50 | 2,344,441 | -0.21(-0.77%) |
Mar 09, 2016 | 27.69 | 28.00 | 27.07 | 27.71 | 3,986,592 | +0.20(+0.71%) |
Mar 08, 2016 | 27.89 | 28.00 | 27.08 | 27.52 | 5,278,953 | -0.61(-2.18%) |
Mar 07, 2016 | 27.99 | 28.22 | 27.61 | 28.13 | 2,484,636 | -0.12(-0.42%) |
Mar 04, 2016 | 27.53 | 28.38 | 27.47 | 28.25 | 6,107,503 | +0.95(+3.46%) |
Mar 03, 2016 | 26.68 | 27.37 | 26.60 | 27.30 | 2,915,433 | +0.69(+2.59%) |
Mar 02, 2016 | 26.20 | 26.63 | 26.04 | 26.61 | 2,321,021 | +0.42(+1.59%) |