Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.02 | 27.33 | 26.43 | 26.77 | 8,085,976 | -0.22(-0.80%) |
May 27, 2016 | 26.64 | 26.98 | 26.98 | 26.98 | 4,030,376 | +0.43(+1.62%) |
May 26, 2016 | 27.59 | 27.59 | 26.42 | 26.55 | 4,812,614 | -0.87(-3.17%) |
May 25, 2016 | 27.83 | 27.83 | 27.07 | 27.42 | 6,074,037 | -0.10(-0.36%) |
May 24, 2016 | 27.49 | 27.81 | 27.20 | 27.52 | 5,898,977 | +0.18(+0.67%) |
May 23, 2016 | 27.98 | 28.50 | 27.32 | 27.34 | 4,655,105 | -0.81(-2.89%) |
May 20, 2016 | 27.88 | 28.16 | 27.28 | 28.15 | 6,153,204 | +0.41(+1.47%) |
May 19, 2016 | 27.77 | 28.53 | 27.36 | 27.74 | 8,954,308 | -0.49(-1.74%) |
May 18, 2016 | 27.68 | 28.85 | 27.67 | 28.23 | 5,977,510 | +0.51(+1.86%) |
May 17, 2016 | 27.39 | 28.32 | 27.30 | 27.72 | 6,868,747 | +0.34(+1.23%) |
May 16, 2016 | 27.25 | 27.41 | 26.47 | 27.38 | 8,053,951 | +0.35(+1.31%) |
May 13, 2016 | 26.53 | 27.37 | 26.40 | 27.03 | 9,110,081 | +0.38(+1.43%) |
May 12, 2016 | 27.34 | 27.91 | 26.50 | 26.65 | 5,993,032 | -0.69(-2.53%) |
May 11, 2016 | 26.97 | 27.92 | 26.70 | 27.34 | 6,572,434 | +0.34(+1.27%) |
May 10, 2016 | 26.97 | 27.16 | 26.43 | 27.00 | 7,238,137 | +0.38(+1.43%) |
May 09, 2016 | 27.18 | 27.25 | 25.90 | 26.62 | 8,587,332 | -0.71(-2.59%) |
May 06, 2016 | 27.33 | 28.15 | 27.25 | 27.32 | 6,539,551 | -0.16(-0.58%) |
May 05, 2016 | 27.96 | 28.22 | 27.32 | 27.48 | 6,694,006 | -0.10(-0.36%) |
May 04, 2016 | 28.81 | 28.94 | 27.37 | 27.58 | 7,542,011 | -1.35(-4.66%) |
May 03, 2016 | 28.86 | 29.13 | 28.40 | 28.93 | 7,307,393 | -0.45(-1.53%) |
May 02, 2016 | 29.72 | 29.88 | 28.66 | 29.38 | 9,993,677 | -0.38(-1.28%) |
Apr 29, 2016 | 31.00 | 31.22 | 29.00 | 29.76 | 10,315,952 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.59 | 31.21 | 10,403,387 | -0.30(-0.94%) |
Apr 27, 2016 | 31.76 | 32.18 | 31.07 | 31.51 | 8,900,987 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.10 | 31.57 | 5,061,598 | +0.21(+0.68%) |
Apr 25, 2016 | 31.45 | 31.64 | 30.90 | 31.36 | 5,183,785 | -0.21(-0.68%) |
Apr 22, 2016 | 31.10 | 31.92 | 31.02 | 31.57 | 8,082,332 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.13 | 29.72 | 31.01 | 11,650,957 | +0.97(+3.22%) |
Apr 20, 2016 | 29.09 | 30.08 | 28.74 | 30.04 | 6,031,996 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,479,170 | -0.07(-0.23%) |
Apr 18, 2016 | 28.86 | 29.31 | 28.26 | 29.26 | 4,810,927 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.77 | 28.86 | 9,877,977 | -1.16(-3.86%) |
Apr 14, 2016 | 30.23 | 30.60 | 29.68 | 30.02 | 5,598,044 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.39 | 29.50 | 30.20 | 6,038,699 | +0.51(+1.72%) |
Apr 12, 2016 | 29.09 | 29.89 | 28.70 | 29.69 | 9,686,222 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.93 | 6,313,567 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.80 | 29.47 | 7,941,714 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.60 | 27.55 | 28.53 | 10,817,980 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.77 | 9,007,493 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,774,266 | -0.28(-1.01%) |
Apr 04, 2016 | 27.45 | 28.35 | 27.42 | 27.91 | 4,235,631 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.71 | 5,662,905 | -0.60(-2.12%) |
Mar 31, 2016 | 27.78 | 28.44 | 27.14 | 28.31 | 6,760,757 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.41 | 27.86 | 6,680,814 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.94 | 27.23 | 27.92 | 7,658,905 | -0.24(-0.87%) |
Mar 28, 2016 | 28.19 | 28.37 | 27.74 | 28.16 | 5,054,966 | +0.08(+0.30%) |
Mar 24, 2016 | 28.13 | 28.08 | 28.08 | 28.08 | 6,493,514 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,952,034 | -1.01(-3.45%) |
Mar 22, 2016 | 28.95 | 29.61 | 28.93 | 29.37 | 6,276,554 | +0.11(+0.39%) |
Mar 21, 2016 | 28.98 | 29.40 | 28.82 | 29.26 | 5,441,093 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.37 | 28.58 | 29.11 | 12,144,716 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.57 | 10,268,223 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,155,122 | +1.34(+4.81%) |
Mar 15, 2016 | 27.71 | 28.09 | 27.36 | 27.90 | 6,171,465 | -0.31(-1.11%) |
Mar 14, 2016 | 28.29 | 28.70 | 27.67 | 28.21 | 5,874,555 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,710,129 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,942,674 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.22 | 10,053,974 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.78 | 9,494,525 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.51 | 27.34 | 28.07 | 8,982,066 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.22 | 9,885,674 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.52 | 26.97 | 28.42 | 13,009,243 | +1.99(+7.52%) |
Mar 02, 2016 | 26.34 | 26.72 | 25.81 | 26.43 | 7,629,887 | +0.06(+0.23%) |