Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.97 | 29.02 | 28.67 | 28.74 | 18,945,246 | -0.10(-0.35%) |
May 27, 2016 | 28.86 | 28.84 | 28.84 | 28.84 | 5,502,158 | -0.04(-0.14%) |
May 26, 2016 | 28.92 | 28.98 | 28.82 | 28.88 | 7,989,388 | +0.06(+0.22%) |
May 25, 2016 | 28.69 | 28.89 | 28.69 | 28.82 | 11,313,722 | +0.28(+0.99%) |
May 24, 2016 | 28.35 | 28.60 | 28.34 | 28.53 | 15,718,924 | +0.35(+1.23%) |
May 23, 2016 | 28.19 | 28.26 | 28.13 | 28.19 | 9,038,527 | -0.09(-0.33%) |
May 20, 2016 | 28.27 | 28.32 | 28.21 | 28.28 | 13,828,125 | +0.26(+0.92%) |
May 19, 2016 | 28.02 | 28.09 | 27.91 | 28.02 | 25,502,068 | -0.19(-0.67%) |
May 18, 2016 | 28.21 | 28.49 | 28.10 | 28.21 | 13,653,663 | -0.02(-0.08%) |
May 17, 2016 | 28.38 | 28.47 | 28.20 | 28.24 | 12,575,357 | -0.16(-0.58%) |
May 16, 2016 | 28.17 | 28.43 | 28.17 | 28.40 | 5,820,227 | +0.35(+1.23%) |
May 13, 2016 | 28.16 | 28.26 | 28.00 | 28.06 | 6,970,426 | -0.31(-1.11%) |
May 12, 2016 | 28.60 | 28.64 | 28.24 | 28.37 | 8,051,332 | -0.02(-0.08%) |
May 11, 2016 | 28.46 | 28.54 | 28.39 | 28.39 | 7,661,964 | -0.20(-0.71%) |
May 10, 2016 | 28.42 | 28.60 | 28.38 | 28.60 | 6,331,066 | +0.42(+1.48%) |
May 09, 2016 | 28.32 | 28.35 | 28.15 | 28.18 | 8,463,942 | -0.09(-0.33%) |
May 06, 2016 | 28.09 | 28.29 | 28.06 | 28.28 | 8,251,338 | +0.06(+0.22%) |
May 05, 2016 | 28.26 | 28.32 | 28.10 | 28.21 | 8,945,546 | -0.02(-0.08%) |
May 04, 2016 | 28.34 | 28.39 | 28.16 | 28.24 | 12,709,359 | -0.35(-1.21%) |
May 03, 2016 | 28.79 | 28.82 | 28.54 | 28.58 | 10,761,972 | -0.49(-1.67%) |
May 02, 2016 | 29.05 | 29.10 | 28.94 | 29.07 | 16,337,352 | +0.24(+0.84%) |
Apr 29, 2016 | 28.96 | 29.01 | 28.71 | 28.82 | 13,445,431 | -0.09(-0.33%) |
Apr 28, 2016 | 28.97 | 29.18 | 28.86 | 28.92 | 12,431,219 | -0.38(-1.29%) |
Apr 27, 2016 | 29.17 | 29.33 | 29.12 | 29.30 | 5,787,270 | +0.05(+0.16%) |
Apr 26, 2016 | 29.27 | 29.29 | 29.15 | 29.25 | 6,802,733 | +0.11(+0.38%) |
Apr 25, 2016 | 29.15 | 29.16 | 29.04 | 29.14 | 5,666,911 | -0.13(-0.43%) |
Apr 22, 2016 | 29.27 | 29.35 | 29.16 | 29.26 | 7,169,526 | -0.02(-0.08%) |
Apr 21, 2016 | 29.44 | 29.45 | 29.21 | 29.29 | 5,851,939 | -0.17(-0.59%) |
Apr 20, 2016 | 29.44 | 29.60 | 29.37 | 29.46 | 6,125,569 | +0.01(+0.03%) |
Apr 19, 2016 | 29.37 | 29.50 | 29.33 | 29.45 | 7,157,687 | +0.50(+1.74%) |
Apr 18, 2016 | 28.64 | 28.97 | 28.63 | 28.95 | 5,571,868 | +0.26(+0.90%) |
Apr 15, 2016 | 28.76 | 28.79 | 28.69 | 28.69 | 6,815,523 | -0.08(-0.27%) |
Apr 14, 2016 | 28.83 | 28.86 | 28.74 | 28.77 | 6,674,239 | +0.03(+0.11%) |
Apr 13, 2016 | 28.66 | 28.77 | 28.61 | 28.74 | 5,546,081 | +0.45(+1.58%) |
Apr 12, 2016 | 28.10 | 28.36 | 27.94 | 28.29 | 8,126,802 | +0.42(+1.52%) |
Apr 11, 2016 | 28.04 | 28.14 | 27.87 | 27.87 | 12,043,018 | +0.02(+0.08%) |
Apr 08, 2016 | 27.84 | 27.95 | 27.77 | 27.84 | 7,305,428 | +0.52(+1.90%) |
Apr 07, 2016 | 27.49 | 27.57 | 27.25 | 27.32 | 8,846,509 | -0.39(-1.42%) |
Apr 06, 2016 | 27.39 | 27.72 | 27.33 | 27.72 | 6,421,984 | +0.44(+1.61%) |
Apr 05, 2016 | 27.32 | 27.35 | 27.22 | 27.28 | 6,867,219 | -0.52(-1.86%) |
Apr 04, 2016 | 27.94 | 27.97 | 27.76 | 27.80 | 11,155,846 | -0.06(-0.23%) |
Apr 01, 2016 | 27.60 | 27.90 | 27.56 | 27.86 | 7,391,355 | -0.31(-1.11%) |
Mar 31, 2016 | 28.31 | 28.38 | 28.16 | 28.17 | 6,938,198 | -0.25(-0.88%) |
Mar 30, 2016 | 28.46 | 28.58 | 28.37 | 28.42 | 6,866,130 | +0.21(+0.75%) |
Mar 29, 2016 | 27.80 | 28.21 | 27.71 | 28.21 | 6,355,089 | +0.33(+1.18%) |
Mar 28, 2016 | 27.95 | 27.99 | 27.81 | 27.88 | 6,845,246 | +0.17(+0.62%) |
Mar 24, 2016 | 27.58 | 27.71 | 27.71 | 27.71 | 7,390,082 | -0.18(-0.65%) |
Mar 23, 2016 | 28.11 | 28.14 | 27.86 | 27.89 | 6,700,630 | -0.31(-1.09%) |
Mar 22, 2016 | 28.04 | 28.25 | 28.02 | 28.20 | 6,747,051 | -0.03(-0.11%) |
Mar 21, 2016 | 28.21 | 28.28 | 28.14 | 28.23 | 7,534,020 | -0.05(-0.19%) |
Mar 18, 2016 | 28.31 | 28.38 | 28.24 | 28.28 | 8,702,264 | -0.05(-0.17%) |
Mar 17, 2016 | 28.07 | 28.40 | 28.04 | 28.33 | 8,399,614 | +0.26(+0.92%) |
Mar 16, 2016 | 27.62 | 28.10 | 27.62 | 28.07 | 10,284,442 | +0.29(+1.05%) |
Mar 15, 2016 | 27.77 | 27.83 | 27.67 | 27.78 | 7,471,413 | -0.29(-1.02%) |
Mar 14, 2016 | 28.06 | 28.14 | 28.00 | 28.07 | 7,650,546 | -0.06(-0.22%) |
Mar 11, 2016 | 27.93 | 28.14 | 27.90 | 28.13 | 7,394,255 | +0.71(+2.59%) |
Mar 10, 2016 | 27.68 | 27.83 | 27.20 | 27.42 | 36,666,952 | -0.02(-0.09%) |
Mar 09, 2016 | 27.43 | 27.52 | 27.37 | 27.44 | 7,300,049 | +0.12(+0.43%) |
Mar 08, 2016 | 27.48 | 27.49 | 27.29 | 27.32 | 9,595,553 | -0.30(-1.10%) |
Mar 07, 2016 | 27.38 | 27.72 | 27.36 | 27.63 | 16,186,674 | -0.02(-0.08%) |
Mar 04, 2016 | 27.63 | 27.79 | 27.57 | 27.65 | 9,755,154 | +0.21(+0.77%) |
Mar 03, 2016 | 27.23 | 27.44 | 27.21 | 27.44 | 8,662,487 | +0.29(+1.07%) |
Mar 02, 2016 | 26.93 | 27.16 | 26.89 | 27.15 | 12,233,865 | +0.19(+0.70%) |