Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.34 | 30.71 | 30.05 | 30.14 | 3,515,501 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,981 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.86 | 30.10 | 30.19 | 3,132,381 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.86 | 30.27 | 30.54 | 3,375,072 | +0.25(+0.82%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.29 | 5,026,156 | -0.22(-0.73%) |
May 23, 2016 | 30.66 | 30.81 | 30.37 | 30.52 | 2,757,985 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.66 | 3,616,650 | +0.41(+1.36%) |
May 19, 2016 | 29.60 | 30.39 | 29.26 | 30.25 | 4,176,588 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.60 | 29.75 | 4,865,572 | -0.77(-2.51%) |
May 17, 2016 | 30.34 | 30.84 | 30.05 | 30.52 | 6,786,448 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,442,625 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.23 | 29.38 | 2,649,114 | -0.17(-0.58%) |
May 12, 2016 | 29.40 | 29.70 | 29.18 | 29.55 | 2,959,032 | +0.49(+1.70%) |
May 11, 2016 | 28.61 | 29.40 | 28.19 | 29.06 | 6,480,455 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.76 | 4,813,499 | -0.05(-0.17%) |
May 09, 2016 | 29.05 | 29.22 | 28.11 | 28.81 | 7,974,049 | -0.39(-1.33%) |
May 06, 2016 | 29.17 | 29.61 | 29.00 | 29.20 | 3,630,139 | -0.07(-0.25%) |
May 05, 2016 | 29.29 | 29.88 | 29.17 | 29.27 | 5,609,895 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,931 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.18 | 28.59 | 6,880,814 | -0.73(-2.48%) |
May 02, 2016 | 29.75 | 29.78 | 28.88 | 29.32 | 3,572,786 | -0.22(-0.74%) |
Apr 29, 2016 | 29.17 | 29.78 | 29.13 | 29.54 | 4,853,653 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.69 | 29.03 | 29.10 | 4,346,648 | -0.46(-1.56%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,924,133 | +0.63(+2.17%) |
Apr 26, 2016 | 29.22 | 29.44 | 28.79 | 28.93 | 5,996,805 | -0.17(-0.58%) |
Apr 25, 2016 | 29.46 | 29.66 | 28.93 | 29.10 | 3,363,665 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.68 | 29.29 | 29.54 | 6,615,198 | +0.27(+0.91%) |
Apr 21, 2016 | 29.29 | 29.63 | 29.08 | 29.27 | 5,330,009 | +0.02(+0.08%) |
Apr 20, 2016 | 28.59 | 29.51 | 28.45 | 29.25 | 5,915,805 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.71 | 5,246,739 | +1.11(+4.03%) |
Apr 18, 2016 | 26.10 | 27.74 | 25.88 | 27.60 | 5,224,424 | +0.89(+3.35%) |
Apr 15, 2016 | 26.85 | 27.36 | 26.68 | 26.71 | 4,057,772 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.98 | 27.24 | 4,489,605 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,610,321 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.55 | 26.37 | 27.34 | 4,482,882 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.34 | 4,415,068 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.63 | 26.15 | 26.34 | 3,074,115 | +0.68(+2.64%) |
Apr 07, 2016 | 25.25 | 25.76 | 25.17 | 25.67 | 2,652,245 | +0.15(+0.57%) |
Apr 06, 2016 | 25.01 | 25.74 | 24.92 | 25.52 | 3,663,700 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.84 | 3,461,143 | -0.29(-1.16%) |
Apr 04, 2016 | 25.59 | 26.00 | 25.06 | 25.13 | 2,253,956 | -0.51(-1.98%) |
Apr 01, 2016 | 25.88 | 26.05 | 25.33 | 25.64 | 3,503,601 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.72 | 26.42 | 3,131,401 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,944 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.55 | 25.33 | 3,456,725 | +0.17(+0.67%) |
Mar 28, 2016 | 25.64 | 25.64 | 24.94 | 25.16 | 2,480,538 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,947 | -0.31(-1.23%) |
Mar 23, 2016 | 26.00 | 26.39 | 25.51 | 25.64 | 3,462,527 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,438 | +0.36(+1.38%) |
Mar 21, 2016 | 26.85 | 26.90 | 26.00 | 26.22 | 4,291,173 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.39 | 26.90 | 7,277,821 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.51 | 27.04 | 8,488,329 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,164,292 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.67 | 25.18 | 2,254,801 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,648 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.30 | 25.59 | 4,460,399 | +0.51(+2.03%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,138,273 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.01 | 25.35 | 4,851,332 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,436,480 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,824 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.34 | 25.64 | 25.86 | 6,813,036 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,954,459 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.09 | 25.38 | 4,651,280 | +0.92(+3.76%) |