Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.20 | 30.33 | 29.85 | 30.25 | 1,791,191 | +0.11(+0.35%) |
May 27, 2016 | 30.01 | 30.14 | 30.14 | 30.14 | 1,195,468 | +0.18(+0.62%) |
May 26, 2016 | 29.96 | 30.22 | 29.83 | 29.96 | 1,039,919 | +0.08(+0.27%) |
May 25, 2016 | 30.22 | 30.22 | 29.62 | 29.88 | 2,430,477 | -0.29(-0.96%) |
May 24, 2016 | 30.25 | 30.41 | 29.91 | 30.17 | 2,059,580 | +0.13(+0.44%) |
May 23, 2016 | 30.20 | 30.29 | 29.95 | 30.04 | 1,641,089 | -0.16(-0.53%) |
May 20, 2016 | 30.30 | 30.38 | 29.96 | 30.20 | 1,475,279 | +0.13(+0.44%) |
May 19, 2016 | 30.22 | 30.33 | 29.83 | 30.06 | 2,097,268 | -0.42(-1.39%) |
May 18, 2016 | 31.25 | 31.28 | 30.17 | 30.49 | 1,876,477 | -0.74(-2.37%) |
May 17, 2016 | 31.46 | 31.73 | 31.10 | 31.23 | 3,231,326 | -0.37(-1.17%) |
May 16, 2016 | 31.28 | 31.69 | 31.28 | 31.60 | 2,098,889 | +0.21(+0.67%) |
May 13, 2016 | 31.52 | 31.68 | 31.23 | 31.39 | 1,496,126 | -0.21(-0.67%) |
May 12, 2016 | 31.20 | 31.70 | 30.91 | 31.60 | 2,440,196 | +0.45(+1.44%) |
May 11, 2016 | 31.31 | 31.36 | 30.66 | 31.15 | 1,717,236 | -0.21(-0.67%) |
May 10, 2016 | 31.44 | 31.54 | 31.20 | 31.36 | 1,391,918 | +0.00(+0.00%) |
May 09, 2016 | 31.02 | 31.46 | 30.91 | 31.36 | 1,545,652 | +0.34(+1.11%) |
May 06, 2016 | 30.43 | 31.07 | 30.22 | 31.02 | 2,119,655 | +0.61(+2.00%) |
May 05, 2016 | 30.94 | 31.07 | 30.30 | 30.41 | 3,009,903 | -0.55(-1.79%) |
May 04, 2016 | 30.38 | 31.04 | 30.29 | 30.96 | 2,507,821 | +0.45(+1.47%) |
May 03, 2016 | 30.86 | 31.04 | 30.09 | 30.51 | 2,644,941 | -0.34(-1.11%) |
May 02, 2016 | 30.41 | 31.02 | 30.41 | 30.86 | 3,745,897 | +0.66(+2.19%) |
Apr 29, 2016 | 30.25 | 30.43 | 29.75 | 30.20 | 5,164,900 | -0.21(-0.69%) |
Apr 28, 2016 | 30.12 | 30.42 | 29.93 | 30.41 | 2,910,815 | +0.16(+0.52%) |
Apr 27, 2016 | 29.83 | 30.33 | 29.75 | 30.25 | 4,404,947 | +0.61(+2.05%) |
Apr 26, 2016 | 29.77 | 30.46 | 29.51 | 29.64 | 3,253,875 | -0.05(-0.18%) |
Apr 25, 2016 | 29.51 | 29.69 | 28.72 | 29.69 | 2,717,695 | +0.18(+0.63%) |
Apr 22, 2016 | 28.72 | 29.54 | 28.72 | 29.51 | 3,058,199 | +0.79(+2.76%) |
Apr 21, 2016 | 29.54 | 29.62 | 28.43 | 28.72 | 3,210,323 | -0.82(-2.77%) |
Apr 20, 2016 | 30.49 | 30.51 | 29.48 | 29.54 | 1,262,069 | -0.98(-3.20%) |
Apr 19, 2016 | 30.51 | 30.62 | 30.33 | 30.51 | 1,314,768 | +0.11(+0.35%) |
Apr 18, 2016 | 30.09 | 30.65 | 30.06 | 30.41 | 1,392,369 | +0.16(+0.52%) |
Apr 15, 2016 | 30.20 | 30.25 | 29.93 | 30.25 | 1,617,479 | +0.21(+0.70%) |
Apr 14, 2016 | 30.01 | 30.25 | 29.88 | 30.04 | 2,510,829 | -0.05(-0.18%) |
Apr 13, 2016 | 30.14 | 30.25 | 29.80 | 30.09 | 3,276,228 | +0.03(+0.09%) |
Apr 12, 2016 | 29.46 | 30.12 | 29.17 | 30.06 | 21,177,744 | -0.21(-0.70%) |
Apr 11, 2016 | 30.65 | 30.67 | 30.17 | 30.28 | 1,473,384 | -0.29(-0.95%) |
Apr 08, 2016 | 30.20 | 30.59 | 29.93 | 30.57 | 1,654,687 | +0.45(+1.49%) |
Apr 07, 2016 | 30.04 | 30.25 | 29.85 | 30.12 | 1,216,295 | +0.00(+0.00%) |
Apr 06, 2016 | 29.91 | 30.20 | 29.83 | 30.12 | 1,203,305 | +0.08(+0.26%) |
Apr 05, 2016 | 29.64 | 30.24 | 29.64 | 30.04 | 1,638,458 | +0.29(+0.98%) |
Apr 04, 2016 | 29.80 | 30.01 | 29.64 | 29.75 | 1,245,279 | -0.03(-0.09%) |
Apr 01, 2016 | 29.54 | 29.88 | 29.48 | 29.77 | 1,442,105 | +0.05(+0.18%) |
Mar 31, 2016 | 29.30 | 29.91 | 29.19 | 29.72 | 2,487,294 | +0.34(+1.17%) |
Mar 30, 2016 | 29.43 | 29.85 | 29.32 | 29.38 | 3,367,524 | +0.05(+0.18%) |
Mar 29, 2016 | 28.80 | 29.46 | 28.72 | 29.32 | 1,126,248 | +0.52(+1.79%) |
Mar 28, 2016 | 28.78 | 28.99 | 28.69 | 28.81 | 1,210,093 | +0.00(+0.00%) |
Mar 24, 2016 | 28.60 | 28.81 | 28.81 | 28.81 | 1,046,778 | +0.13(+0.45%) |
Mar 23, 2016 | 28.55 | 28.84 | 28.42 | 28.68 | 914,921 | +0.03(+0.09%) |
Mar 22, 2016 | 28.34 | 28.84 | 28.29 | 28.65 | 1,134,498 | +0.21(+0.73%) |
Mar 21, 2016 | 28.99 | 29.12 | 28.45 | 28.45 | 1,020,474 | -0.70(-2.41%) |
Mar 18, 2016 | 28.65 | 29.25 | 28.47 | 29.15 | 2,458,172 | +0.47(+1.63%) |
Mar 17, 2016 | 28.81 | 28.94 | 28.43 | 28.68 | 2,275,533 | -0.13(-0.45%) |
Mar 16, 2016 | 27.82 | 28.86 | 27.82 | 28.81 | 1,425,623 | +0.86(+3.07%) |
Mar 15, 2016 | 27.80 | 28.26 | 27.80 | 27.95 | 749,012 | +0.08(+0.28%) |
Mar 14, 2016 | 28.11 | 28.11 | 27.80 | 27.87 | 1,217,161 | -0.26(-0.92%) |
Mar 11, 2016 | 28.11 | 28.29 | 27.99 | 28.13 | 1,216,833 | +0.70(+2.56%) |
Mar 10, 2016 | 27.80 | 27.86 | 27.02 | 27.43 | 1,601,039 | -0.29(-1.03%) |
Mar 09, 2016 | 27.22 | 27.95 | 27.15 | 27.72 | 1,990,293 | +0.55(+2.01%) |
Mar 08, 2016 | 27.02 | 27.28 | 26.96 | 27.17 | 2,243,679 | +0.13(+0.48%) |
Mar 07, 2016 | 26.81 | 27.15 | 26.73 | 27.04 | 1,854,731 | +0.21(+0.78%) |
Mar 04, 2016 | 27.43 | 27.43 | 26.59 | 26.83 | 1,924,797 | -0.49(-1.81%) |
Mar 03, 2016 | 27.69 | 27.82 | 27.30 | 27.33 | 1,809,613 | -0.44(-1.59%) |
Mar 02, 2016 | 27.64 | 27.82 | 27.25 | 27.77 | 2,901,036 | +0.10(+0.38%) |