Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.70 | 29.98 | 29.63 | 29.93 | 4,576,741 | +0.23(+0.78%) |
May 27, 2016 | 29.71 | 29.70 | 29.70 | 29.70 | 3,475,366 | +0.05(+0.16%) |
May 26, 2016 | 29.42 | 29.71 | 29.22 | 29.65 | 3,271,402 | +0.22(+0.76%) |
May 25, 2016 | 29.19 | 29.56 | 29.11 | 29.43 | 4,788,682 | +0.30(+1.02%) |
May 24, 2016 | 28.71 | 29.16 | 28.71 | 29.13 | 3,285,409 | +0.62(+2.16%) |
May 23, 2016 | 28.75 | 28.77 | 28.44 | 28.52 | 3,419,498 | -0.24(-0.83%) |
May 20, 2016 | 28.69 | 28.98 | 28.66 | 28.75 | 3,027,408 | +0.11(+0.38%) |
May 19, 2016 | 28.63 | 28.84 | 28.40 | 28.64 | 2,338,369 | -0.16(-0.54%) |
May 18, 2016 | 28.63 | 28.95 | 28.53 | 28.80 | 2,934,116 | +0.16(+0.54%) |
May 17, 2016 | 28.78 | 29.00 | 28.50 | 28.64 | 3,298,131 | -0.28(-0.95%) |
May 16, 2016 | 28.92 | 29.20 | 28.76 | 28.92 | 3,582,624 | -0.04(-0.13%) |
May 13, 2016 | 28.85 | 29.22 | 28.79 | 28.96 | 3,864,942 | +0.05(+0.16%) |
May 12, 2016 | 28.70 | 29.20 | 28.57 | 28.91 | 7,495,475 | +1.40(+5.07%) |
May 11, 2016 | 27.53 | 27.76 | 27.38 | 27.51 | 3,226,172 | -0.17(-0.63%) |
May 10, 2016 | 27.47 | 27.72 | 27.39 | 27.69 | 2,602,274 | +0.31(+1.14%) |
May 09, 2016 | 27.26 | 27.47 | 27.17 | 27.38 | 2,933,673 | +0.09(+0.34%) |
May 06, 2016 | 26.89 | 27.28 | 26.74 | 27.28 | 2,040,004 | +0.32(+1.19%) |
May 05, 2016 | 27.06 | 27.21 | 26.95 | 26.96 | 2,830,452 | -0.05(-0.17%) |
May 04, 2016 | 27.11 | 27.26 | 26.97 | 27.01 | 2,516,320 | -0.24(-0.88%) |
May 03, 2016 | 26.89 | 27.43 | 26.89 | 27.25 | 4,445,173 | +0.06(+0.20%) |
May 02, 2016 | 27.25 | 27.34 | 26.95 | 27.19 | 4,243,207 | -0.05(-0.17%) |
Apr 29, 2016 | 27.39 | 27.43 | 27.08 | 27.24 | 5,026,548 | -0.41(-1.49%) |
Apr 28, 2016 | 28.16 | 28.26 | 27.51 | 27.65 | 3,237,505 | -0.62(-2.21%) |
Apr 27, 2016 | 28.07 | 28.35 | 27.99 | 28.28 | 2,294,459 | +0.17(+0.62%) |
Apr 26, 2016 | 27.90 | 28.32 | 27.85 | 28.10 | 2,503,197 | +0.35(+1.26%) |
Apr 25, 2016 | 27.64 | 27.93 | 27.64 | 27.75 | 2,813,995 | +0.04(+0.13%) |
Apr 22, 2016 | 27.92 | 28.13 | 27.69 | 27.72 | 2,603,306 | -0.30(-1.08%) |
Apr 21, 2016 | 28.01 | 28.30 | 27.97 | 28.02 | 3,747,051 | +0.28(+0.99%) |
Apr 20, 2016 | 27.92 | 28.05 | 27.69 | 27.74 | 2,802,015 | -0.08(-0.30%) |
Apr 19, 2016 | 28.03 | 28.14 | 27.69 | 27.83 | 2,183,352 | -0.09(-0.33%) |
Apr 18, 2016 | 27.62 | 28.07 | 27.56 | 27.92 | 2,271,787 | +0.24(+0.86%) |
Apr 15, 2016 | 27.60 | 27.81 | 27.51 | 27.68 | 2,685,165 | +0.08(+0.30%) |
Apr 14, 2016 | 27.77 | 27.90 | 27.54 | 27.60 | 2,467,322 | -0.21(-0.76%) |
Apr 13, 2016 | 27.71 | 27.89 | 27.62 | 27.81 | 2,839,468 | +0.27(+0.97%) |
Apr 12, 2016 | 27.74 | 27.84 | 27.38 | 27.54 | 3,404,813 | -0.08(-0.30%) |
Apr 11, 2016 | 27.64 | 27.97 | 27.62 | 27.62 | 3,310,293 | +0.04(+0.13%) |
Apr 08, 2016 | 27.80 | 27.97 | 27.56 | 27.59 | 2,364,202 | -0.03(-0.10%) |
Apr 07, 2016 | 27.78 | 28.04 | 27.57 | 27.62 | 2,740,941 | -0.39(-1.38%) |
Apr 06, 2016 | 27.95 | 28.07 | 27.70 | 28.00 | 2,463,905 | +0.13(+0.46%) |
Apr 05, 2016 | 28.06 | 28.21 | 27.84 | 27.87 | 4,012,652 | -0.34(-1.20%) |
Apr 04, 2016 | 28.52 | 28.56 | 28.18 | 28.21 | 1,990,592 | -0.25(-0.87%) |
Apr 01, 2016 | 28.10 | 28.47 | 27.94 | 28.46 | 3,825,765 | +0.18(+0.65%) |
Mar 31, 2016 | 28.40 | 28.62 | 28.23 | 28.28 | 2,943,360 | -0.09(-0.32%) |
Mar 30, 2016 | 28.34 | 28.69 | 28.26 | 28.37 | 2,431,679 | +0.17(+0.59%) |
Mar 29, 2016 | 28.18 | 28.35 | 27.89 | 28.20 | 4,037,708 | -0.02(-0.07%) |
Mar 28, 2016 | 28.37 | 28.37 | 27.93 | 28.22 | 1,832,561 | +0.00(+0.00%) |
Mar 24, 2016 | 27.99 | 28.22 | 28.22 | 28.22 | 1,679,824 | +0.12(+0.42%) |
Mar 23, 2016 | 28.55 | 28.57 | 28.00 | 28.10 | 2,256,773 | -0.47(-1.64%) |
Mar 22, 2016 | 28.45 | 28.72 | 28.30 | 28.57 | 1,524,296 | +0.03(+0.10%) |
Mar 21, 2016 | 28.26 | 28.68 | 27.99 | 28.54 | 2,262,724 | +0.31(+1.11%) |
Mar 18, 2016 | 27.74 | 28.40 | 27.74 | 28.23 | 4,552,986 | -0.17(-0.58%) |
Mar 17, 2016 | 28.11 | 28.52 | 28.01 | 28.40 | 2,692,303 | +0.20(+0.72%) |
Mar 16, 2016 | 27.80 | 28.21 | 27.59 | 28.19 | 4,307,079 | +0.39(+1.39%) |
Mar 15, 2016 | 27.86 | 28.00 | 27.51 | 27.81 | 2,204,309 | -0.04(-0.13%) |
Mar 14, 2016 | 27.90 | 28.02 | 27.73 | 27.84 | 2,578,594 | -0.20(-0.72%) |
Mar 11, 2016 | 27.81 | 28.07 | 27.67 | 28.05 | 2,972,707 | +0.51(+1.83%) |
Mar 10, 2016 | 27.59 | 27.83 | 27.11 | 27.54 | 2,871,597 | -0.07(-0.27%) |
Mar 09, 2016 | 27.25 | 27.80 | 27.06 | 27.62 | 3,782,621 | +0.43(+1.59%) |
Mar 08, 2016 | 27.09 | 27.40 | 26.88 | 27.18 | 2,508,549 | -0.16(-0.57%) |
Mar 07, 2016 | 27.02 | 27.50 | 26.86 | 27.34 | 1,960,945 | +0.19(+0.71%) |
Mar 04, 2016 | 27.44 | 27.50 | 27.05 | 27.15 | 2,158,634 | -0.23(-0.84%) |
Mar 03, 2016 | 27.09 | 27.41 | 26.93 | 27.38 | 2,106,765 | +0.18(+0.68%) |
Mar 02, 2016 | 27.46 | 27.61 | 27.05 | 27.19 | 3,350,917 | -0.42(-1.53%) |