Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.79 | 28.87 | 28.47 | 28.71 | 6,347,940 | -0.04(-0.14%) |
May 27, 2016 | 28.62 | 28.75 | 28.75 | 28.75 | 4,622,399 | +0.16(+0.55%) |
May 26, 2016 | 28.83 | 28.89 | 28.58 | 28.59 | 5,558,890 | -0.28(-0.96%) |
May 25, 2016 | 28.91 | 28.96 | 28.81 | 28.87 | 3,978,803 | +0.12(+0.43%) |
May 24, 2016 | 28.42 | 28.85 | 28.42 | 28.74 | 7,840,017 | +0.43(+1.53%) |
May 23, 2016 | 28.30 | 28.37 | 28.19 | 28.31 | 4,435,243 | -0.10(-0.33%) |
May 20, 2016 | 28.38 | 28.45 | 28.28 | 28.40 | 6,093,117 | +0.05(+0.19%) |
May 19, 2016 | 28.45 | 28.50 | 28.11 | 28.35 | 5,888,483 | -0.17(-0.58%) |
May 18, 2016 | 28.27 | 28.68 | 28.21 | 28.52 | 7,379,064 | +0.23(+0.82%) |
May 17, 2016 | 28.53 | 28.58 | 28.21 | 28.28 | 5,263,144 | -0.24(-0.84%) |
May 16, 2016 | 28.33 | 28.63 | 28.29 | 28.52 | 7,517,378 | +0.23(+0.82%) |
May 13, 2016 | 28.40 | 28.63 | 28.26 | 28.29 | 4,682,126 | -0.15(-0.53%) |
May 12, 2016 | 28.43 | 28.53 | 28.25 | 28.44 | 6,160,952 | +0.20(+0.70%) |
May 11, 2016 | 28.24 | 28.47 | 28.16 | 28.25 | 3,673,083 | -0.17(-0.61%) |
May 10, 2016 | 28.11 | 28.44 | 28.03 | 28.42 | 4,667,119 | +0.22(+0.79%) |
May 09, 2016 | 28.20 | 28.34 | 28.10 | 28.20 | 3,579,964 | -0.09(-0.31%) |
May 06, 2016 | 28.11 | 28.31 | 28.01 | 28.28 | 3,896,593 | +0.08(+0.28%) |
May 05, 2016 | 28.13 | 28.34 | 28.10 | 28.21 | 4,799,380 | +0.09(+0.34%) |
May 04, 2016 | 28.19 | 28.25 | 27.94 | 28.11 | 5,227,770 | -0.22(-0.78%) |
May 03, 2016 | 28.25 | 28.36 | 28.04 | 28.33 | 6,926,739 | -0.07(-0.23%) |
May 02, 2016 | 28.13 | 28.47 | 28.07 | 28.40 | 5,533,866 | +0.07(+0.23%) |
Apr 29, 2016 | 28.27 | 28.44 | 28.15 | 28.33 | 7,382,146 | -0.02(-0.06%) |
Apr 28, 2016 | 28.37 | 28.59 | 28.25 | 28.35 | 6,708,156 | -0.13(-0.45%) |
Apr 27, 2016 | 27.89 | 28.54 | 27.86 | 28.48 | 7,499,354 | +0.54(+1.94%) |
Apr 26, 2016 | 27.95 | 28.21 | 27.83 | 27.94 | 6,633,374 | +0.05(+0.19%) |
Apr 25, 2016 | 27.79 | 27.94 | 27.61 | 27.88 | 4,658,768 | -0.02(-0.07%) |
Apr 22, 2016 | 27.73 | 28.00 | 27.71 | 27.90 | 6,432,707 | +0.21(+0.77%) |
Apr 21, 2016 | 27.75 | 27.97 | 27.66 | 27.69 | 4,784,006 | -0.27(-0.96%) |
Apr 20, 2016 | 27.84 | 28.06 | 27.78 | 27.96 | 6,851,424 | +0.20(+0.73%) |
Apr 19, 2016 | 27.63 | 27.78 | 27.59 | 27.75 | 6,497,143 | +0.14(+0.52%) |
Apr 18, 2016 | 27.41 | 27.65 | 27.29 | 27.61 | 4,941,246 | +0.14(+0.49%) |
Apr 15, 2016 | 27.49 | 27.62 | 27.38 | 27.48 | 5,365,167 | -0.04(-0.13%) |
Apr 14, 2016 | 27.44 | 27.66 | 27.39 | 27.51 | 6,166,998 | +0.21(+0.78%) |
Apr 13, 2016 | 27.09 | 27.30 | 27.01 | 27.30 | 5,938,084 | +0.38(+1.40%) |
Apr 12, 2016 | 26.40 | 26.95 | 26.32 | 26.92 | 8,654,859 | +0.61(+2.33%) |
Apr 11, 2016 | 26.30 | 26.54 | 26.26 | 26.31 | 5,226,312 | +0.05(+0.20%) |
Apr 08, 2016 | 26.08 | 26.33 | 26.07 | 26.25 | 5,629,750 | +0.37(+1.44%) |
Apr 07, 2016 | 25.95 | 26.14 | 25.71 | 25.88 | 4,305,901 | -0.27(-1.04%) |
Apr 06, 2016 | 26.17 | 26.26 | 25.98 | 26.15 | 3,953,261 | -0.02(-0.09%) |
Apr 05, 2016 | 25.97 | 26.33 | 25.97 | 26.18 | 5,448,936 | +0.05(+0.20%) |
Apr 04, 2016 | 26.35 | 26.35 | 26.07 | 26.12 | 4,510,536 | -0.22(-0.83%) |
Apr 01, 2016 | 25.88 | 26.36 | 25.81 | 26.34 | 5,388,022 | +0.40(+1.55%) |
Mar 31, 2016 | 26.18 | 26.28 | 25.91 | 25.94 | 5,663,198 | -0.24(-0.93%) |
Mar 30, 2016 | 26.09 | 26.43 | 26.05 | 26.18 | 3,811,743 | +0.23(+0.87%) |
Mar 29, 2016 | 25.85 | 26.02 | 25.74 | 25.95 | 3,986,216 | +0.01(+0.03%) |
Mar 28, 2016 | 25.79 | 26.05 | 25.79 | 25.95 | 3,814,786 | +0.19(+0.73%) |
Mar 24, 2016 | 25.84 | 25.76 | 25.76 | 25.76 | 4,246,489 | -0.29(-1.10%) |
Mar 23, 2016 | 26.07 | 26.16 | 25.96 | 26.05 | 4,681,949 | +0.02(+0.09%) |
Mar 22, 2016 | 25.91 | 26.18 | 25.82 | 26.02 | 4,337,692 | +0.02(+0.10%) |
Mar 21, 2016 | 25.98 | 26.16 | 25.93 | 26.00 | 3,666,438 | -0.10(-0.38%) |
Mar 18, 2016 | 26.15 | 26.27 | 25.89 | 26.09 | 9,450,838 | +0.05(+0.21%) |
Mar 17, 2016 | 25.61 | 26.20 | 25.41 | 26.04 | 6,849,418 | +0.38(+1.49%) |
Mar 16, 2016 | 25.24 | 25.72 | 25.16 | 25.66 | 6,566,195 | +0.37(+1.48%) |
Mar 15, 2016 | 25.15 | 25.33 | 25.08 | 25.29 | 4,418,472 | -0.04(-0.16%) |
Mar 14, 2016 | 25.40 | 25.50 | 25.27 | 25.33 | 5,026,614 | -0.25(-1.00%) |
Mar 11, 2016 | 25.11 | 25.61 | 25.04 | 25.58 | 5,982,071 | +0.78(+3.15%) |
Mar 10, 2016 | 24.87 | 25.06 | 24.60 | 24.80 | 4,641,227 | -0.02(-0.10%) |
Mar 09, 2016 | 24.51 | 24.96 | 24.51 | 24.83 | 6,150,073 | +0.15(+0.62%) |
Mar 08, 2016 | 24.69 | 24.89 | 24.37 | 24.67 | 7,168,566 | -0.20(-0.81%) |
Mar 07, 2016 | 24.89 | 25.05 | 24.80 | 24.87 | 6,099,675 | -0.20(-0.79%) |
Mar 04, 2016 | 25.15 | 25.21 | 24.93 | 25.07 | 5,028,362 | +0.02(+0.08%) |
Mar 03, 2016 | 25.17 | 25.22 | 24.96 | 25.05 | 6,345,626 | -0.18(-0.70%) |
Mar 02, 2016 | 25.07 | 25.24 | 24.97 | 25.23 | 5,136,456 | +0.14(+0.56%) |