Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.05 | 30.18 | 29.64 | 29.72 | 1,887,990 | -0.20(-0.66%) |
May 27, 2016 | 29.74 | 29.92 | 29.92 | 29.92 | 797,121 | +0.24(+0.80%) |
May 26, 2016 | 29.47 | 29.74 | 29.28 | 29.68 | 1,044,963 | +0.33(+1.11%) |
May 25, 2016 | 29.84 | 29.84 | 28.98 | 29.35 | 1,556,638 | -0.14(-0.47%) |
May 24, 2016 | 29.04 | 29.53 | 28.88 | 29.49 | 1,047,369 | +0.65(+2.27%) |
May 23, 2016 | 28.78 | 28.98 | 28.72 | 28.84 | 543,134 | +0.02(+0.09%) |
May 20, 2016 | 28.60 | 29.05 | 28.60 | 28.81 | 880,279 | +0.40(+1.41%) |
May 19, 2016 | 28.70 | 28.90 | 28.05 | 28.41 | 575,524 | -0.37(-1.28%) |
May 18, 2016 | 28.27 | 28.89 | 28.13 | 28.78 | 997,720 | +0.51(+1.79%) |
May 17, 2016 | 28.18 | 28.64 | 28.01 | 28.28 | 1,145,151 | +0.06(+0.20%) |
May 16, 2016 | 28.35 | 28.65 | 28.12 | 28.22 | 773,162 | -0.06(-0.20%) |
May 13, 2016 | 28.50 | 28.86 | 28.13 | 28.28 | 1,060,545 | -0.28(-0.97%) |
May 12, 2016 | 28.39 | 28.69 | 28.08 | 28.55 | 770,133 | +0.36(+1.28%) |
May 11, 2016 | 28.60 | 28.72 | 28.19 | 28.19 | 648,386 | -0.56(-1.93%) |
May 10, 2016 | 28.23 | 28.79 | 28.21 | 28.75 | 983,289 | +0.80(+2.87%) |
May 09, 2016 | 27.82 | 28.11 | 27.82 | 27.95 | 931,095 | +0.03(+0.12%) |
May 06, 2016 | 27.23 | 28.00 | 27.22 | 27.92 | 1,194,539 | +0.54(+1.97%) |
May 05, 2016 | 27.29 | 27.59 | 27.05 | 27.38 | 600,986 | +0.16(+0.57%) |
May 04, 2016 | 27.33 | 27.69 | 27.05 | 27.22 | 645,976 | -0.31(-1.13%) |
May 03, 2016 | 27.99 | 28.01 | 27.02 | 27.53 | 907,799 | -0.82(-2.88%) |
May 02, 2016 | 28.33 | 28.55 | 27.96 | 28.35 | 887,158 | +0.12(+0.43%) |
Apr 29, 2016 | 28.26 | 28.46 | 27.89 | 28.23 | 1,635,548 | -0.14(-0.49%) |
Apr 28, 2016 | 28.97 | 29.15 | 28.29 | 28.37 | 704,918 | -0.91(-3.10%) |
Apr 27, 2016 | 29.00 | 29.33 | 28.86 | 29.27 | 733,711 | +0.17(+0.58%) |
Apr 26, 2016 | 29.04 | 29.26 | 28.90 | 29.11 | 892,401 | +0.09(+0.31%) |
Apr 25, 2016 | 29.10 | 29.22 | 28.52 | 29.02 | 1,000,921 | -0.12(-0.42%) |
Apr 22, 2016 | 29.15 | 29.54 | 29.01 | 29.14 | 962,161 | +0.00(+0.00%) |
Apr 21, 2016 | 29.28 | 29.32 | 28.94 | 29.14 | 786,788 | -0.11(-0.36%) |
Apr 20, 2016 | 28.93 | 29.31 | 28.85 | 29.24 | 1,514,324 | +0.44(+1.52%) |
Apr 19, 2016 | 28.82 | 28.91 | 28.50 | 28.80 | 2,463,530 | +0.08(+0.28%) |
Apr 18, 2016 | 28.55 | 28.92 | 28.50 | 28.72 | 864,101 | -0.08(-0.28%) |
Apr 15, 2016 | 28.97 | 29.19 | 28.66 | 28.80 | 1,205,987 | -0.26(-0.89%) |
Apr 14, 2016 | 28.89 | 29.39 | 28.81 | 29.06 | 997,706 | +0.20(+0.70%) |
Apr 13, 2016 | 27.99 | 28.91 | 27.99 | 28.86 | 1,184,408 | +1.12(+4.04%) |
Apr 12, 2016 | 27.17 | 27.76 | 26.91 | 27.74 | 968,333 | +0.71(+2.61%) |
Apr 11, 2016 | 26.78 | 27.32 | 26.77 | 27.04 | 808,751 | +0.42(+1.59%) |
Apr 08, 2016 | 26.59 | 26.70 | 26.33 | 26.61 | 944,299 | +0.32(+1.23%) |
Apr 07, 2016 | 27.08 | 27.24 | 26.05 | 26.29 | 973,981 | -1.06(-3.89%) |
Apr 06, 2016 | 27.06 | 27.51 | 27.03 | 27.35 | 847,386 | +0.35(+1.29%) |
Apr 05, 2016 | 27.03 | 27.18 | 26.73 | 27.00 | 828,938 | -0.26(-0.95%) |
Apr 04, 2016 | 27.58 | 27.66 | 27.22 | 27.26 | 702,256 | -0.21(-0.77%) |
Apr 01, 2016 | 27.01 | 27.53 | 26.87 | 27.47 | 709,699 | +0.28(+1.01%) |
Mar 31, 2016 | 27.02 | 27.38 | 26.86 | 27.20 | 896,694 | +0.17(+0.63%) |
Mar 30, 2016 | 27.13 | 27.48 | 26.91 | 27.03 | 765,147 | +0.02(+0.06%) |
Mar 29, 2016 | 26.20 | 27.04 | 25.83 | 27.01 | 848,476 | +0.75(+2.87%) |
Mar 28, 2016 | 26.22 | 26.41 | 26.01 | 26.26 | 519,059 | +0.06(+0.22%) |
Mar 24, 2016 | 26.09 | 26.20 | 26.20 | 26.20 | 605,125 | -0.20(-0.77%) |
Mar 23, 2016 | 26.52 | 26.80 | 26.38 | 26.40 | 1,397,528 | -0.25(-0.94%) |
Mar 22, 2016 | 26.32 | 26.70 | 26.04 | 26.65 | 988,655 | +0.07(+0.28%) |
Mar 21, 2016 | 26.40 | 26.63 | 26.04 | 26.58 | 1,130,807 | +0.22(+0.83%) |
Mar 18, 2016 | 26.36 | 26.75 | 25.94 | 26.36 | 2,743,827 | +0.05(+0.19%) |
Mar 17, 2016 | 25.60 | 26.45 | 25.48 | 26.31 | 884,608 | +0.74(+2.89%) |
Mar 16, 2016 | 25.02 | 25.62 | 25.02 | 25.58 | 863,191 | +0.37(+1.45%) |
Mar 15, 2016 | 25.22 | 25.32 | 24.90 | 25.21 | 1,137,166 | -0.24(-0.92%) |
Mar 14, 2016 | 25.64 | 25.80 | 25.24 | 25.45 | 726,683 | -0.24(-0.95%) |
Mar 11, 2016 | 25.14 | 25.74 | 25.14 | 25.69 | 689,004 | +0.91(+3.67%) |
Mar 10, 2016 | 25.05 | 25.24 | 24.42 | 24.78 | 1,399,945 | -0.14(-0.55%) |
Mar 09, 2016 | 24.95 | 25.07 | 24.45 | 24.92 | 795,605 | +0.06(+0.23%) |
Mar 08, 2016 | 25.34 | 25.49 | 24.73 | 24.86 | 623,590 | -0.71(-2.79%) |
Mar 07, 2016 | 25.53 | 25.87 | 25.31 | 25.58 | 883,616 | -0.21(-0.82%) |
Mar 04, 2016 | 25.23 | 26.08 | 25.23 | 25.79 | 1,078,054 | +0.61(+2.42%) |
Mar 03, 2016 | 24.76 | 25.36 | 24.76 | 25.18 | 1,006,282 | +0.31(+1.24%) |
Mar 02, 2016 | 24.59 | 24.93 | 24.37 | 24.87 | 754,587 | +0.22(+0.89%) |