Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.32 | 28.45 | 27.98 | 28.22 | 4,215,434 | +0.05(+0.17%) |
May 27, 2016 | 28.06 | 28.18 | 28.18 | 28.18 | 2,427,539 | +0.17(+0.60%) |
May 26, 2016 | 28.19 | 28.29 | 27.92 | 28.01 | 3,675,607 | -0.19(-0.69%) |
May 25, 2016 | 27.57 | 28.40 | 27.57 | 28.20 | 7,296,125 | +0.75(+2.75%) |
May 24, 2016 | 27.33 | 27.53 | 27.26 | 27.45 | 4,506,291 | +0.32(+1.20%) |
May 23, 2016 | 26.86 | 27.52 | 26.83 | 27.12 | 4,845,488 | +0.33(+1.24%) |
May 20, 2016 | 26.84 | 26.93 | 26.66 | 26.79 | 3,953,718 | +0.11(+0.42%) |
May 19, 2016 | 26.64 | 26.71 | 26.19 | 26.68 | 5,664,533 | -0.02(-0.07%) |
May 18, 2016 | 27.22 | 27.38 | 26.63 | 26.70 | 6,861,808 | -0.60(-2.18%) |
May 17, 2016 | 27.67 | 27.67 | 27.04 | 27.30 | 8,969,344 | -0.68(-2.42%) |
May 16, 2016 | 27.84 | 28.10 | 27.62 | 27.97 | 4,503,350 | +0.16(+0.57%) |
May 13, 2016 | 28.17 | 28.26 | 27.76 | 27.81 | 4,090,364 | -0.42(-1.48%) |
May 12, 2016 | 28.70 | 28.78 | 28.10 | 28.23 | 3,250,992 | -0.14(-0.49%) |
May 11, 2016 | 28.55 | 28.72 | 28.37 | 28.37 | 2,934,133 | -0.19(-0.65%) |
May 10, 2016 | 28.24 | 28.64 | 28.22 | 28.56 | 3,545,972 | +0.38(+1.34%) |
May 09, 2016 | 27.96 | 28.35 | 27.85 | 28.18 | 4,693,981 | +0.28(+1.00%) |
May 06, 2016 | 27.48 | 28.08 | 27.36 | 27.90 | 4,463,921 | +0.40(+1.45%) |
May 05, 2016 | 27.80 | 27.89 | 27.48 | 27.50 | 4,123,314 | -0.18(-0.65%) |
May 04, 2016 | 27.83 | 27.99 | 27.51 | 27.68 | 3,857,093 | -0.27(-0.97%) |
May 03, 2016 | 28.31 | 28.37 | 27.58 | 27.95 | 6,702,639 | -0.85(-2.95%) |
May 02, 2016 | 28.68 | 28.95 | 28.42 | 28.80 | 5,980,373 | +0.13(+0.44%) |
Apr 29, 2016 | 28.83 | 28.99 | 28.50 | 28.68 | 4,893,513 | -0.20(-0.69%) |
Apr 28, 2016 | 28.93 | 29.33 | 28.57 | 28.87 | 3,942,373 | -0.40(-1.38%) |
Apr 27, 2016 | 29.20 | 29.56 | 28.87 | 29.28 | 6,114,833 | +0.54(+1.87%) |
Apr 26, 2016 | 28.46 | 28.81 | 28.45 | 28.74 | 4,521,889 | +0.34(+1.21%) |
Apr 25, 2016 | 28.40 | 28.52 | 28.07 | 28.40 | 5,199,682 | -0.34(-1.18%) |
Apr 22, 2016 | 28.32 | 28.82 | 28.30 | 28.74 | 4,456,306 | +0.52(+1.86%) |
Apr 21, 2016 | 28.44 | 28.83 | 28.18 | 28.21 | 5,239,054 | +0.01(+0.05%) |
Apr 20, 2016 | 28.47 | 28.56 | 28.17 | 28.20 | 3,660,278 | -0.25(-0.86%) |
Apr 19, 2016 | 27.89 | 28.80 | 27.87 | 28.44 | 7,239,363 | +0.60(+2.14%) |
Apr 18, 2016 | 27.53 | 27.89 | 27.44 | 27.85 | 3,580,231 | +0.20(+0.72%) |
Apr 15, 2016 | 27.10 | 27.69 | 27.08 | 27.65 | 4,500,215 | +0.48(+1.78%) |
Apr 14, 2016 | 27.44 | 27.47 | 26.99 | 27.16 | 3,464,123 | -0.22(-0.80%) |
Apr 13, 2016 | 27.08 | 27.42 | 27.04 | 27.38 | 3,936,855 | +0.53(+1.97%) |
Apr 12, 2016 | 26.74 | 26.91 | 26.50 | 26.85 | 3,619,668 | +0.23(+0.85%) |
Apr 11, 2016 | 26.78 | 26.97 | 26.58 | 26.63 | 4,145,689 | -0.03(-0.10%) |
Apr 08, 2016 | 26.46 | 26.82 | 26.44 | 26.65 | 3,753,396 | +0.41(+1.57%) |
Apr 07, 2016 | 26.41 | 26.60 | 26.09 | 26.24 | 3,673,382 | -0.40(-1.49%) |
Apr 06, 2016 | 26.38 | 26.67 | 26.08 | 26.64 | 4,514,166 | +0.22(+0.83%) |
Apr 05, 2016 | 26.57 | 26.73 | 26.26 | 26.42 | 7,308,153 | -0.46(-1.70%) |
Apr 04, 2016 | 27.18 | 27.25 | 26.84 | 26.88 | 4,625,142 | -0.27(-1.00%) |
Apr 01, 2016 | 27.01 | 27.18 | 26.76 | 27.15 | 6,017,608 | -0.05(-0.17%) |
Mar 31, 2016 | 27.17 | 27.28 | 26.91 | 27.20 | 6,523,832 | +0.03(+0.10%) |
Mar 30, 2016 | 27.47 | 27.54 | 27.08 | 27.17 | 4,519,886 | -0.23(-0.82%) |
Mar 29, 2016 | 27.02 | 27.41 | 26.73 | 27.40 | 4,481,070 | +0.32(+1.17%) |
Mar 28, 2016 | 27.10 | 27.18 | 26.87 | 27.08 | 3,258,189 | +0.05(+0.17%) |
Mar 24, 2016 | 26.84 | 27.03 | 27.03 | 27.03 | 4,144,352 | +0.05(+0.20%) |
Mar 23, 2016 | 27.29 | 27.42 | 26.94 | 26.98 | 3,985,561 | -0.38(-1.38%) |
Mar 22, 2016 | 27.32 | 27.70 | 27.14 | 27.36 | 5,193,004 | -0.12(-0.43%) |
Mar 21, 2016 | 27.14 | 27.89 | 27.14 | 27.48 | 6,811,172 | +0.34(+1.27%) |
Mar 18, 2016 | 27.77 | 27.77 | 26.85 | 27.13 | 15,001,432 | -0.22(-0.80%) |
Mar 17, 2016 | 26.71 | 27.64 | 26.67 | 27.35 | 7,577,538 | +0.58(+2.18%) |
Mar 16, 2016 | 26.08 | 26.89 | 26.04 | 26.77 | 8,812,544 | +0.61(+2.33%) |
Mar 15, 2016 | 26.39 | 26.47 | 25.93 | 26.16 | 7,449,662 | -0.36(-1.35%) |
Mar 14, 2016 | 26.50 | 26.79 | 26.42 | 26.52 | 8,399,127 | +0.07(+0.28%) |
Mar 11, 2016 | 26.38 | 26.54 | 26.32 | 26.44 | 6,331,191 | +0.43(+1.66%) |
Mar 10, 2016 | 25.70 | 26.08 | 25.49 | 26.01 | 7,911,349 | +0.46(+1.82%) |
Mar 09, 2016 | 25.24 | 25.59 | 25.10 | 25.55 | 5,927,370 | +0.48(+1.90%) |
Mar 08, 2016 | 25.67 | 25.78 | 25.03 | 25.07 | 5,279,295 | -0.72(-2.80%) |
Mar 07, 2016 | 25.61 | 25.91 | 25.55 | 25.79 | 4,291,720 | +0.13(+0.49%) |
Mar 04, 2016 | 25.34 | 25.96 | 25.27 | 25.67 | 7,137,182 | +0.28(+1.10%) |
Mar 03, 2016 | 24.39 | 25.43 | 24.37 | 25.39 | 7,746,005 | +1.01(+4.16%) |
Mar 02, 2016 | 24.16 | 24.55 | 24.14 | 24.37 | 4,945,805 | +0.09(+0.38%) |