Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.75 | 30.08 | 29.25 | 29.85 | 3,394,892 | +0.29(+0.98%) |
May 27, 2016 | 29.33 | 29.56 | 29.56 | 29.56 | 1,379,500 | +0.17(+0.58%) |
May 26, 2016 | 30.00 | 30.00 | 29.11 | 29.39 | 2,067,786 | -0.61(-2.03%) |
May 25, 2016 | 29.41 | 30.05 | 29.36 | 30.00 | 2,409,931 | +0.82(+2.81%) |
May 24, 2016 | 28.82 | 29.29 | 28.82 | 29.18 | 2,732,266 | +0.57(+1.99%) |
May 23, 2016 | 28.85 | 28.88 | 28.33 | 28.61 | 1,737,100 | -0.19(-0.66%) |
May 20, 2016 | 28.05 | 28.87 | 28.02 | 28.80 | 2,653,260 | +1.04(+3.75%) |
May 19, 2016 | 28.21 | 28.32 | 27.34 | 27.76 | 2,510,860 | -0.53(-1.87%) |
May 18, 2016 | 28.28 | 28.72 | 27.97 | 28.29 | 1,800,014 | -0.02(-0.07%) |
May 17, 2016 | 28.26 | 28.62 | 28.02 | 28.31 | 2,029,068 | -0.12(-0.42%) |
May 16, 2016 | 28.48 | 28.86 | 28.30 | 28.43 | 1,693,313 | -0.25(-0.87%) |
May 13, 2016 | 28.71 | 29.05 | 28.41 | 28.68 | 2,529,851 | -0.13(-0.45%) |
May 12, 2016 | 29.40 | 29.51 | 28.63 | 28.81 | 1,955,727 | -0.47(-1.61%) |
May 11, 2016 | 29.32 | 29.47 | 29.05 | 29.28 | 2,365,176 | -0.06(-0.20%) |
May 10, 2016 | 29.23 | 29.49 | 29.14 | 29.34 | 2,021,037 | +0.31(+1.07%) |
May 09, 2016 | 29.36 | 29.62 | 28.82 | 29.03 | 2,199,217 | -0.31(-1.06%) |
May 06, 2016 | 29.31 | 29.65 | 28.85 | 29.34 | 2,187,870 | -0.22(-0.74%) |
May 05, 2016 | 29.46 | 29.94 | 29.36 | 29.56 | 2,252,715 | +0.15(+0.51%) |
May 04, 2016 | 28.95 | 29.50 | 28.89 | 29.41 | 1,889,790 | +0.08(+0.27%) |
May 03, 2016 | 29.67 | 29.69 | 28.92 | 29.33 | 2,927,030 | -0.71(-2.36%) |
May 02, 2016 | 29.86 | 30.16 | 29.50 | 30.04 | 1,680,921 | +0.41(+1.38%) |
Apr 29, 2016 | 30.60 | 30.82 | 29.42 | 29.63 | 2,425,683 | -1.25(-4.05%) |
Apr 28, 2016 | 30.63 | 31.31 | 30.63 | 30.88 | 3,081,542 | +0.28(+0.92%) |
Apr 27, 2016 | 30.44 | 30.82 | 30.20 | 30.60 | 2,366,611 | +0.22(+0.72%) |
Apr 26, 2016 | 30.02 | 30.38 | 29.87 | 30.38 | 1,830,029 | +0.37(+1.23%) |
Apr 25, 2016 | 30.35 | 30.57 | 29.84 | 30.01 | 2,175,126 | -0.51(-1.67%) |
Apr 22, 2016 | 30.24 | 30.80 | 30.24 | 30.52 | 3,415,797 | +0.39(+1.29%) |
Apr 21, 2016 | 30.62 | 30.89 | 30.07 | 30.13 | 4,142,247 | -0.55(-1.79%) |
Apr 20, 2016 | 30.67 | 30.88 | 30.47 | 30.68 | 1,914,734 | +0.06(+0.20%) |
Apr 19, 2016 | 30.71 | 30.82 | 30.49 | 30.62 | 1,868,376 | -0.09(-0.29%) |
Apr 18, 2016 | 30.13 | 30.84 | 30.13 | 30.71 | 2,297,854 | +0.30(+0.99%) |
Apr 15, 2016 | 30.36 | 30.66 | 30.29 | 30.41 | 2,219,306 | +0.04(+0.13%) |
Apr 14, 2016 | 30.10 | 30.47 | 29.86 | 30.37 | 2,750,151 | +0.22(+0.73%) |
Apr 13, 2016 | 29.35 | 30.20 | 29.32 | 30.15 | 2,637,413 | +1.13(+3.89%) |
Apr 12, 2016 | 28.59 | 29.26 | 28.40 | 29.02 | 2,789,268 | +0.63(+2.22%) |
Apr 11, 2016 | 28.89 | 29.18 | 28.36 | 28.39 | 1,957,445 | -0.27(-0.94%) |
Apr 08, 2016 | 28.29 | 29.04 | 28.18 | 28.66 | 2,472,213 | +0.62(+2.21%) |
Apr 07, 2016 | 28.70 | 28.92 | 27.92 | 28.04 | 5,007,358 | -0.85(-2.94%) |
Apr 06, 2016 | 28.90 | 28.98 | 28.40 | 28.89 | 2,392,357 | +0.00(+0.00%) |
Apr 05, 2016 | 28.92 | 29.21 | 28.83 | 28.89 | 2,838,682 | -0.35(-1.20%) |
Apr 04, 2016 | 29.15 | 29.61 | 29.02 | 29.24 | 2,444,955 | +0.13(+0.45%) |
Apr 01, 2016 | 28.54 | 29.19 | 28.49 | 29.11 | 2,008,274 | +0.29(+1.01%) |
Mar 31, 2016 | 28.57 | 29.03 | 28.51 | 28.82 | 2,301,668 | +0.13(+0.45%) |
Mar 30, 2016 | 28.75 | 29.22 | 28.44 | 28.69 | 2,454,747 | +0.11(+0.38%) |
Mar 29, 2016 | 28.03 | 28.64 | 27.91 | 28.58 | 2,511,724 | +0.44(+1.56%) |
Mar 28, 2016 | 28.19 | 28.49 | 28.06 | 28.14 | 2,408,116 | +0.10(+0.36%) |
Mar 24, 2016 | 28.00 | 28.04 | 28.04 | 28.04 | 3,671,900 | -0.46(-1.61%) |
Mar 23, 2016 | 29.40 | 29.53 | 28.43 | 28.50 | 3,131,170 | -1.01(-3.42%) |
Mar 22, 2016 | 28.69 | 29.69 | 28.63 | 29.51 | 3,654,652 | +0.65(+2.25%) |
Mar 21, 2016 | 28.54 | 29.42 | 28.54 | 28.86 | 3,382,603 | +0.24(+0.84%) |
Mar 18, 2016 | 28.00 | 28.70 | 27.89 | 28.62 | 5,996,012 | +0.80(+2.88%) |
Mar 17, 2016 | 27.28 | 27.94 | 27.16 | 27.82 | 3,547,311 | +0.57(+2.09%) |
Mar 16, 2016 | 26.72 | 27.64 | 26.62 | 27.25 | 3,387,390 | +0.31(+1.15%) |
Mar 15, 2016 | 27.53 | 27.62 | 26.61 | 26.94 | 3,025,698 | -0.95(-3.41%) |
Mar 14, 2016 | 27.64 | 28.07 | 27.51 | 27.89 | 2,916,451 | +0.17(+0.61%) |
Mar 11, 2016 | 27.02 | 27.78 | 26.74 | 27.72 | 2,622,465 | +1.18(+4.45%) |
Mar 10, 2016 | 26.98 | 27.32 | 26.18 | 26.54 | 2,101,092 | -0.24(-0.90%) |
Mar 09, 2016 | 26.89 | 27.02 | 26.03 | 26.78 | 3,840,747 | +0.06(+0.22%) |
Mar 08, 2016 | 27.66 | 27.71 | 26.67 | 26.72 | 3,198,919 | -1.23(-4.40%) |
Mar 07, 2016 | 27.67 | 28.00 | 27.39 | 27.95 | 3,463,776 | +0.06(+0.22%) |
Mar 04, 2016 | 27.03 | 28.02 | 26.98 | 27.89 | 4,156,886 | +0.88(+3.26%) |
Mar 03, 2016 | 26.39 | 27.03 | 26.26 | 27.01 | 3,231,412 | +0.58(+2.19%) |
Mar 02, 2016 | 26.48 | 26.79 | 25.67 | 26.43 | 3,748,071 | -0.27(-1.01%) |