Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.26 | 31.64 | 30.98 | 31.42 | 39,275,176 | +0.36(+1.17%) |
May 27, 2016 | 31.36 | 31.05 | 31.05 | 31.05 | 8,117,310 | -0.18(-0.59%) |
May 26, 2016 | 30.56 | 31.27 | 30.39 | 31.24 | 6,509,358 | +0.68(+2.21%) |
May 25, 2016 | 31.10 | 31.10 | 30.21 | 30.56 | 6,565,602 | -0.18(-0.57%) |
May 24, 2016 | 29.34 | 30.76 | 29.15 | 30.74 | 10,330,574 | +1.73(+5.97%) |
May 23, 2016 | 29.33 | 29.62 | 28.97 | 29.01 | 3,424,129 | -0.33(-1.13%) |
May 20, 2016 | 28.58 | 29.70 | 28.58 | 29.34 | 6,960,031 | +0.98(+3.46%) |
May 19, 2016 | 28.64 | 28.93 | 27.95 | 28.36 | 5,972,968 | -0.41(-1.42%) |
May 18, 2016 | 28.80 | 28.93 | 28.17 | 28.77 | 8,090,295 | +0.01(+0.04%) |
May 17, 2016 | 28.40 | 29.32 | 28.21 | 28.76 | 8,973,518 | +0.33(+1.16%) |
May 16, 2016 | 27.35 | 28.69 | 27.29 | 28.43 | 10,509,976 | +1.45(+5.36%) |
May 13, 2016 | 25.81 | 27.14 | 25.78 | 26.98 | 13,246,179 | +1.34(+5.21%) |
May 12, 2016 | 26.24 | 26.38 | 24.55 | 25.64 | 19,174,942 | +0.11(+0.43%) |
May 11, 2016 | 25.25 | 26.07 | 24.94 | 25.53 | 10,255,903 | +0.31(+1.23%) |
May 10, 2016 | 24.45 | 25.35 | 24.31 | 25.22 | 5,935,472 | +0.78(+3.20%) |
May 09, 2016 | 24.54 | 24.77 | 24.29 | 24.44 | 4,879,063 | -0.24(-0.96%) |
May 06, 2016 | 24.62 | 24.94 | 24.18 | 24.68 | 5,538,722 | -0.03(-0.12%) |
May 05, 2016 | 24.63 | 25.06 | 24.55 | 24.71 | 5,333,294 | +0.17(+0.71%) |
May 04, 2016 | 24.07 | 24.73 | 24.07 | 24.53 | 5,110,752 | +0.31(+1.30%) |
May 03, 2016 | 24.27 | 24.43 | 24.00 | 24.22 | 5,029,871 | -0.30(-1.21%) |
May 02, 2016 | 24.52 | 24.75 | 24.29 | 24.52 | 4,807,722 | -0.23(-0.94%) |
Apr 29, 2016 | 23.69 | 24.75 | 23.69 | 24.75 | 8,818,907 | +1.02(+4.31%) |
Apr 28, 2016 | 23.48 | 24.26 | 23.48 | 23.72 | 5,537,585 | +0.31(+1.31%) |
Apr 27, 2016 | 23.38 | 23.71 | 23.23 | 23.42 | 4,059,614 | -0.08(-0.34%) |
Apr 26, 2016 | 23.41 | 23.71 | 23.22 | 23.50 | 4,433,253 | +0.09(+0.39%) |
Apr 25, 2016 | 23.39 | 23.42 | 23.01 | 23.41 | 5,073,029 | +0.00(+0.01%) |
Apr 22, 2016 | 23.75 | 23.96 | 23.28 | 23.41 | 5,606,959 | -0.54(-2.26%) |
Apr 21, 2016 | 24.21 | 24.26 | 23.43 | 23.95 | 6,778,516 | +0.04(+0.15%) |
Apr 20, 2016 | 24.10 | 24.27 | 23.89 | 23.91 | 6,091,994 | -0.32(-1.34%) |
Apr 19, 2016 | 24.64 | 24.64 | 23.81 | 24.23 | 4,384,875 | -0.22(-0.89%) |
Apr 18, 2016 | 24.07 | 24.62 | 24.07 | 24.45 | 6,922,837 | +0.13(+0.53%) |
Apr 15, 2016 | 24.93 | 24.95 | 24.22 | 24.32 | 5,413,624 | -0.56(-2.23%) |
Apr 14, 2016 | 25.24 | 25.45 | 24.72 | 24.88 | 5,737,452 | -0.23(-0.91%) |
Apr 13, 2016 | 24.62 | 25.20 | 24.47 | 25.11 | 6,099,442 | +0.98(+4.05%) |
Apr 12, 2016 | 24.51 | 24.68 | 23.96 | 24.13 | 7,305,845 | -0.30(-1.24%) |
Apr 11, 2016 | 25.46 | 25.58 | 24.39 | 24.43 | 6,455,939 | -0.76(-3.03%) |
Apr 08, 2016 | 25.62 | 25.78 | 24.98 | 25.20 | 6,120,120 | -0.28(-1.11%) |
Apr 07, 2016 | 25.37 | 25.68 | 25.08 | 25.48 | 7,029,314 | +0.03(+0.11%) |
Apr 06, 2016 | 24.92 | 25.60 | 24.75 | 25.45 | 5,837,073 | +0.60(+2.41%) |
Apr 05, 2016 | 24.67 | 25.01 | 24.47 | 24.85 | 6,123,451 | -0.00(-0.01%) |
Apr 04, 2016 | 25.14 | 25.36 | 24.59 | 24.85 | 6,268,141 | -0.30(-1.20%) |
Apr 01, 2016 | 25.03 | 25.21 | 24.69 | 25.16 | 6,043,127 | -0.10(-0.39%) |
Mar 31, 2016 | 25.17 | 25.68 | 25.09 | 25.25 | 6,168,793 | +0.17(+0.67%) |
Mar 30, 2016 | 24.60 | 25.20 | 24.54 | 25.09 | 6,635,509 | +0.66(+2.71%) |
Mar 29, 2016 | 24.60 | 24.63 | 23.99 | 24.42 | 10,704,408 | -0.20(-0.81%) |
Mar 28, 2016 | 25.39 | 25.42 | 24.56 | 24.62 | 5,074,490 | -0.79(-3.10%) |
Mar 24, 2016 | 25.50 | 25.41 | 25.41 | 25.41 | 4,298,797 | -0.23(-0.88%) |
Mar 23, 2016 | 26.15 | 26.27 | 25.35 | 25.64 | 5,585,093 | -0.65(-2.49%) |
Mar 22, 2016 | 26.11 | 26.55 | 26.05 | 26.29 | 4,763,199 | +0.14(+0.53%) |
Mar 21, 2016 | 25.97 | 26.38 | 25.86 | 26.15 | 4,461,919 | +0.15(+0.58%) |
Mar 18, 2016 | 26.61 | 26.61 | 25.59 | 26.00 | 10,983,980 | -0.72(-2.68%) |
Mar 17, 2016 | 26.56 | 27.34 | 26.55 | 26.72 | 7,813,252 | +0.20(+0.77%) |
Mar 16, 2016 | 25.67 | 26.52 | 25.42 | 26.51 | 5,610,984 | +0.79(+3.06%) |
Mar 15, 2016 | 25.48 | 25.97 | 25.38 | 25.73 | 14,483,619 | -0.05(-0.20%) |
Mar 14, 2016 | 25.19 | 26.35 | 25.19 | 25.78 | 6,504,226 | +0.43(+1.71%) |
Mar 11, 2016 | 24.98 | 25.47 | 24.80 | 25.35 | 6,993,501 | +0.83(+3.39%) |
Mar 10, 2016 | 24.65 | 24.98 | 24.15 | 24.52 | 6,181,216 | -0.19(-0.76%) |
Mar 09, 2016 | 24.51 | 24.73 | 23.97 | 24.71 | 5,565,756 | +0.60(+2.50%) |
Mar 08, 2016 | 24.63 | 25.03 | 24.03 | 24.10 | 6,745,221 | -0.69(-2.78%) |
Mar 07, 2016 | 24.80 | 25.07 | 24.44 | 24.79 | 5,671,495 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 25.37 | 24.56 | 24.81 | 7,665,339 | +0.29(+1.19%) |
Mar 03, 2016 | 23.62 | 24.72 | 23.61 | 24.52 | 5,858,473 | +0.72(+3.05%) |
Mar 02, 2016 | 24.63 | 24.80 | 23.21 | 23.80 | 8,433,706 | -0.50(-2.05%) |