Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.04 | 31.59 | 30.76 | 31.15 | 11,334,473 | +0.33(+1.09%) |
May 27, 2016 | 30.02 | 30.82 | 30.82 | 30.82 | 5,329,249 | +0.88(+2.94%) |
May 26, 2016 | 30.21 | 30.37 | 29.76 | 29.94 | 5,247,624 | -0.05(-0.18%) |
May 25, 2016 | 29.83 | 30.29 | 29.65 | 29.99 | 7,270,551 | +0.47(+1.60%) |
May 24, 2016 | 28.32 | 29.75 | 28.27 | 29.52 | 8,122,407 | +1.74(+6.26%) |
May 23, 2016 | 27.91 | 28.37 | 27.70 | 27.78 | 5,077,799 | -0.10(-0.37%) |
May 20, 2016 | 26.78 | 27.90 | 26.78 | 27.88 | 7,034,569 | +1.30(+4.89%) |
May 19, 2016 | 26.62 | 27.18 | 25.88 | 26.58 | 12,804,584 | -0.65(-2.37%) |
May 18, 2016 | 26.48 | 27.84 | 26.47 | 27.23 | 10,966,464 | +0.38(+1.43%) |
May 17, 2016 | 28.06 | 28.45 | 26.47 | 26.84 | 10,639,366 | -1.34(-4.74%) |
May 16, 2016 | 27.33 | 28.53 | 27.33 | 28.18 | 5,941,650 | +1.02(+3.77%) |
May 13, 2016 | 27.44 | 28.11 | 26.95 | 27.16 | 10,391,170 | -0.52(-1.89%) |
May 12, 2016 | 28.35 | 28.54 | 27.04 | 27.68 | 13,240,042 | -0.46(-1.64%) |
May 11, 2016 | 29.00 | 29.15 | 28.09 | 28.14 | 8,479,227 | -1.08(-3.70%) |
May 10, 2016 | 28.68 | 29.25 | 28.26 | 29.22 | 7,059,637 | +0.86(+3.03%) |
May 09, 2016 | 28.15 | 28.86 | 27.92 | 28.36 | 6,263,300 | +0.24(+0.85%) |
May 06, 2016 | 27.31 | 28.15 | 27.10 | 28.13 | 10,832,869 | +0.47(+1.69%) |
May 05, 2016 | 28.34 | 28.47 | 27.54 | 27.66 | 11,281,693 | -0.32(-1.15%) |
May 04, 2016 | 28.20 | 28.96 | 27.73 | 27.98 | 10,106,548 | -0.74(-2.57%) |
May 03, 2016 | 29.42 | 29.44 | 28.15 | 28.72 | 11,144,132 | -1.45(-4.80%) |
May 02, 2016 | 29.65 | 30.18 | 29.15 | 30.17 | 7,030,244 | +0.85(+2.92%) |
Apr 29, 2016 | 29.80 | 30.17 | 28.78 | 29.31 | 15,010,654 | -0.86(-2.85%) |
Apr 28, 2016 | 30.83 | 31.43 | 29.96 | 30.17 | 9,127,398 | -1.10(-3.51%) |
Apr 27, 2016 | 31.00 | 31.46 | 30.56 | 31.27 | 10,725,359 | +0.31(+1.00%) |
Apr 26, 2016 | 30.37 | 31.04 | 29.99 | 30.96 | 9,417,591 | +0.89(+2.97%) |
Apr 25, 2016 | 30.50 | 30.57 | 29.70 | 30.06 | 9,573,665 | -0.65(-2.12%) |
Apr 22, 2016 | 29.85 | 30.79 | 29.84 | 30.71 | 8,104,837 | +0.86(+2.88%) |
Apr 21, 2016 | 30.23 | 30.59 | 29.58 | 29.86 | 8,078,381 | -0.48(-1.58%) |
Apr 20, 2016 | 30.16 | 30.83 | 29.85 | 30.34 | 8,154,632 | +0.18(+0.61%) |
Apr 19, 2016 | 30.27 | 30.76 | 29.77 | 30.15 | 8,647,269 | +0.06(+0.21%) |
Apr 18, 2016 | 29.06 | 30.17 | 28.98 | 30.09 | 7,907,196 | +0.64(+2.16%) |
Apr 15, 2016 | 29.04 | 29.57 | 28.97 | 29.45 | 5,476,412 | +0.22(+0.75%) |
Apr 14, 2016 | 29.31 | 29.63 | 29.00 | 29.23 | 7,522,273 | -0.09(-0.31%) |
Apr 13, 2016 | 28.05 | 29.42 | 27.99 | 29.33 | 9,871,431 | +1.76(+6.38%) |
Apr 12, 2016 | 26.71 | 27.72 | 26.45 | 27.57 | 8,423,581 | +0.87(+3.26%) |
Apr 11, 2016 | 27.38 | 28.02 | 26.69 | 26.70 | 9,956,806 | -0.25(-0.92%) |
Apr 08, 2016 | 27.30 | 27.65 | 26.61 | 26.95 | 11,442,860 | +0.29(+1.09%) |
Apr 07, 2016 | 27.18 | 27.56 | 26.23 | 26.66 | 12,838,598 | -1.12(-4.04%) |
Apr 06, 2016 | 26.85 | 27.84 | 26.62 | 27.78 | 10,864,338 | +0.92(+3.44%) |
Apr 05, 2016 | 27.19 | 27.56 | 26.81 | 26.85 | 9,787,123 | -0.93(-3.35%) |
Apr 04, 2016 | 28.38 | 28.67 | 27.74 | 27.79 | 7,435,496 | -0.74(-2.60%) |
Apr 01, 2016 | 27.38 | 28.59 | 27.29 | 28.53 | 9,927,080 | +0.37(+1.31%) |
Mar 31, 2016 | 28.04 | 28.56 | 27.94 | 28.16 | 9,650,756 | +0.24(+0.85%) |
Mar 30, 2016 | 28.35 | 28.53 | 27.72 | 27.92 | 10,183,860 | +0.00(+0.00%) |
Mar 29, 2016 | 25.53 | 27.92 | 25.37 | 27.92 | 11,388,449 | +2.17(+8.41%) |
Mar 28, 2016 | 25.87 | 26.10 | 25.22 | 25.76 | 8,011,658 | +0.06(+0.23%) |
Mar 24, 2016 | 25.01 | 25.70 | 25.70 | 25.70 | 10,515,355 | +0.27(+1.07%) |
Mar 23, 2016 | 26.71 | 26.74 | 25.42 | 25.43 | 10,838,794 | -1.54(-5.72%) |
Mar 22, 2016 | 26.67 | 27.30 | 26.40 | 26.97 | 8,402,956 | -0.07(-0.27%) |
Mar 21, 2016 | 27.14 | 27.49 | 26.85 | 27.04 | 8,733,991 | -0.22(-0.82%) |
Mar 18, 2016 | 26.63 | 27.49 | 26.58 | 27.27 | 12,143,314 | +0.76(+2.86%) |
Mar 17, 2016 | 25.22 | 26.86 | 24.91 | 26.51 | 13,614,341 | +1.14(+4.48%) |
Mar 16, 2016 | 24.52 | 25.61 | 24.51 | 25.37 | 13,364,836 | +0.50(+1.99%) |
Mar 15, 2016 | 25.58 | 25.60 | 24.70 | 24.88 | 12,770,876 | -1.20(-4.60%) |
Mar 14, 2016 | 26.02 | 26.36 | 25.70 | 26.08 | 10,936,688 | -0.20(-0.76%) |
Mar 11, 2016 | 25.29 | 26.36 | 25.20 | 26.28 | 15,040,170 | +1.56(+6.31%) |
Mar 10, 2016 | 25.53 | 25.81 | 23.92 | 24.72 | 16,906,110 | -0.60(-2.38%) |
Mar 09, 2016 | 25.21 | 25.46 | 24.80 | 25.32 | 13,454,676 | +0.39(+1.58%) |
Mar 08, 2016 | 26.43 | 26.44 | 24.86 | 24.93 | 18,132,620 | -1.98(-7.35%) |
Mar 07, 2016 | 25.68 | 26.94 | 25.67 | 26.90 | 14,747,755 | +0.87(+3.36%) |
Mar 04, 2016 | 25.60 | 26.46 | 25.30 | 26.03 | 18,901,704 | +0.41(+1.61%) |
Mar 03, 2016 | 24.85 | 25.61 | 24.78 | 25.62 | 12,316,536 | +0.76(+3.05%) |
Mar 02, 2016 | 24.02 | 24.89 | 23.87 | 24.86 | 12,310,464 | +0.75(+3.12%) |