Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.58 | 28.72 | 28.24 | 28.49 | 4,176,177 | +0.05(+0.17%) |
May 27, 2016 | 28.33 | 28.44 | 28.44 | 28.44 | 2,404,931 | +0.17(+0.60%) |
May 26, 2016 | 28.46 | 28.56 | 28.18 | 28.27 | 3,641,377 | -0.20(-0.69%) |
May 25, 2016 | 27.83 | 28.66 | 27.83 | 28.47 | 7,228,177 | +0.78(+2.81%) |
May 24, 2016 | 27.57 | 27.77 | 27.50 | 27.69 | 4,466,866 | +0.33(+1.20%) |
May 23, 2016 | 27.10 | 27.76 | 27.07 | 27.36 | 4,803,096 | +0.33(+1.24%) |
May 20, 2016 | 27.08 | 27.16 | 26.90 | 27.03 | 3,919,127 | +0.11(+0.42%) |
May 19, 2016 | 26.88 | 26.94 | 26.42 | 26.92 | 5,614,976 | -0.02(-0.07%) |
May 18, 2016 | 27.46 | 27.62 | 26.86 | 26.94 | 6,801,776 | -0.60(-2.18%) |
May 17, 2016 | 27.91 | 27.92 | 27.28 | 27.54 | 8,890,873 | -0.68(-2.42%) |
May 16, 2016 | 28.09 | 28.35 | 27.86 | 28.22 | 4,463,951 | +0.16(+0.57%) |
May 13, 2016 | 28.42 | 28.51 | 28.01 | 28.06 | 4,054,579 | -0.42(-1.48%) |
May 12, 2016 | 28.96 | 29.04 | 28.35 | 28.48 | 3,222,549 | -0.14(-0.49%) |
May 11, 2016 | 28.80 | 28.97 | 28.62 | 28.62 | 2,908,463 | -0.19(-0.65%) |
May 10, 2016 | 28.49 | 28.89 | 28.47 | 28.81 | 3,514,949 | +0.38(+1.34%) |
May 09, 2016 | 28.21 | 28.60 | 28.10 | 28.43 | 4,652,914 | +0.28(+1.00%) |
May 06, 2016 | 27.72 | 28.33 | 27.60 | 28.15 | 4,424,867 | +0.40(+1.45%) |
May 05, 2016 | 28.05 | 28.14 | 27.73 | 27.75 | 4,087,240 | -0.18(-0.65%) |
May 04, 2016 | 28.08 | 28.24 | 27.76 | 27.93 | 3,823,348 | -0.27(-0.97%) |
May 03, 2016 | 28.56 | 28.62 | 27.83 | 28.20 | 6,643,999 | -0.86(-2.95%) |
May 02, 2016 | 28.94 | 29.21 | 28.67 | 29.06 | 5,928,052 | +0.13(+0.44%) |
Apr 29, 2016 | 29.08 | 29.25 | 28.75 | 28.93 | 4,850,701 | -0.20(-0.69%) |
Apr 28, 2016 | 29.18 | 29.59 | 28.82 | 29.13 | 3,907,882 | -0.41(-1.38%) |
Apr 27, 2016 | 29.46 | 29.82 | 29.13 | 29.54 | 6,061,336 | +0.54(+1.87%) |
Apr 26, 2016 | 28.71 | 29.07 | 28.70 | 29.00 | 4,482,328 | +0.35(+1.21%) |
Apr 25, 2016 | 28.65 | 28.77 | 28.31 | 28.65 | 5,154,191 | -0.34(-1.18%) |
Apr 22, 2016 | 28.57 | 29.08 | 28.55 | 28.99 | 4,417,319 | +0.53(+1.86%) |
Apr 21, 2016 | 28.69 | 29.08 | 28.43 | 28.46 | 5,193,219 | +0.01(+0.05%) |
Apr 20, 2016 | 28.72 | 28.81 | 28.42 | 28.45 | 3,628,255 | -0.25(-0.86%) |
Apr 19, 2016 | 28.13 | 29.06 | 28.11 | 28.69 | 7,176,027 | +0.60(+2.14%) |
Apr 18, 2016 | 27.77 | 28.14 | 27.68 | 28.09 | 3,548,908 | +0.20(+0.72%) |
Apr 15, 2016 | 27.34 | 27.94 | 27.32 | 27.89 | 4,460,844 | +0.49(+1.78%) |
Apr 14, 2016 | 27.68 | 27.71 | 27.22 | 27.40 | 3,433,816 | -0.22(-0.80%) |
Apr 13, 2016 | 27.32 | 27.66 | 27.28 | 27.62 | 3,902,412 | +0.53(+1.97%) |
Apr 12, 2016 | 26.98 | 27.14 | 26.74 | 27.09 | 3,588,000 | +0.23(+0.85%) |
Apr 11, 2016 | 27.02 | 27.21 | 26.82 | 26.86 | 4,109,419 | -0.03(-0.10%) |
Apr 08, 2016 | 26.70 | 27.06 | 26.68 | 26.89 | 3,720,558 | +0.41(+1.57%) |
Apr 07, 2016 | 26.64 | 26.84 | 26.32 | 26.47 | 3,641,244 | -0.40(-1.49%) |
Apr 06, 2016 | 26.61 | 26.90 | 26.31 | 26.88 | 4,474,672 | +0.22(+0.83%) |
Apr 05, 2016 | 26.80 | 26.96 | 26.50 | 26.66 | 7,244,216 | -0.46(-1.70%) |
Apr 04, 2016 | 27.42 | 27.49 | 27.08 | 27.12 | 4,584,678 | -0.27(-1.00%) |
Apr 01, 2016 | 27.24 | 27.42 | 27.00 | 27.39 | 5,964,962 | -0.05(-0.17%) |
Mar 31, 2016 | 27.41 | 27.52 | 27.15 | 27.44 | 6,466,756 | +0.03(+0.10%) |
Mar 30, 2016 | 27.71 | 27.78 | 27.32 | 27.41 | 4,480,343 | -0.23(-0.82%) |
Mar 29, 2016 | 27.26 | 27.65 | 26.97 | 27.64 | 4,441,866 | +0.32(+1.17%) |
Mar 28, 2016 | 27.34 | 27.42 | 27.10 | 27.32 | 3,229,684 | +0.05(+0.17%) |
Mar 24, 2016 | 27.08 | 27.27 | 27.27 | 27.27 | 4,108,094 | +0.05(+0.20%) |
Mar 23, 2016 | 27.53 | 27.66 | 27.18 | 27.22 | 3,950,692 | -0.38(-1.38%) |
Mar 22, 2016 | 27.56 | 27.95 | 27.38 | 27.60 | 5,147,571 | -0.12(-0.43%) |
Mar 21, 2016 | 27.38 | 28.14 | 27.38 | 27.72 | 6,751,583 | +0.35(+1.27%) |
Mar 18, 2016 | 28.02 | 28.02 | 27.08 | 27.37 | 14,870,188 | -0.22(-0.80%) |
Mar 17, 2016 | 26.95 | 27.88 | 26.90 | 27.59 | 7,511,244 | +0.59(+2.18%) |
Mar 16, 2016 | 26.31 | 27.12 | 26.27 | 27.00 | 8,735,445 | +0.62(+2.33%) |
Mar 15, 2016 | 26.62 | 26.70 | 26.16 | 26.39 | 7,384,486 | -0.36(-1.35%) |
Mar 14, 2016 | 26.73 | 27.03 | 26.65 | 26.75 | 8,325,645 | +0.07(+0.28%) |
Mar 11, 2016 | 26.61 | 26.78 | 26.55 | 26.68 | 6,275,801 | +0.43(+1.66%) |
Mar 10, 2016 | 25.93 | 26.31 | 25.71 | 26.24 | 7,842,134 | +0.47(+1.82%) |
Mar 09, 2016 | 25.47 | 25.82 | 25.32 | 25.77 | 5,875,512 | +0.48(+1.90%) |
Mar 08, 2016 | 25.90 | 26.01 | 25.25 | 25.29 | 5,233,108 | -0.73(-2.80%) |
Mar 07, 2016 | 25.84 | 26.13 | 25.77 | 26.02 | 4,254,173 | +0.13(+0.49%) |
Mar 04, 2016 | 25.56 | 26.19 | 25.49 | 25.89 | 7,074,741 | +0.28(+1.10%) |
Mar 03, 2016 | 24.60 | 25.65 | 24.59 | 25.61 | 7,678,237 | +1.02(+4.16%) |
Mar 02, 2016 | 24.37 | 24.77 | 24.35 | 24.59 | 4,902,535 | +0.09(+0.38%) |