Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.94 | 27.22 | 26.87 | 27.12 | 6,054,611 | +0.31(+1.16%) |
May 27, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,173,100 | +0.18(+0.68%) |
May 26, 2016 | 26.64 | 26.79 | 26.35 | 26.63 | 3,891,829 | -0.55(-2.02%) |
May 25, 2016 | 27.30 | 27.58 | 27.10 | 27.18 | 3,996,138 | -0.02(-0.07%) |
May 24, 2016 | 27.16 | 27.25 | 26.96 | 27.20 | 4,142,932 | +0.29(+1.08%) |
May 23, 2016 | 27.00 | 27.09 | 26.90 | 26.91 | 3,988,228 | -0.15(-0.55%) |
May 20, 2016 | 27.13 | 27.21 | 26.84 | 27.06 | 4,545,375 | +0.14(+0.52%) |
May 19, 2016 | 26.88 | 27.11 | 26.65 | 26.92 | 6,537,034 | +0.04(+0.15%) |
May 18, 2016 | 27.49 | 27.61 | 26.75 | 26.88 | 5,896,467 | -0.57(-2.08%) |
May 17, 2016 | 27.78 | 27.98 | 27.39 | 27.45 | 5,193,072 | -0.37(-1.33%) |
May 16, 2016 | 27.89 | 28.18 | 27.78 | 27.82 | 3,863,441 | -0.06(-0.22%) |
May 13, 2016 | 28.43 | 28.53 | 27.86 | 27.88 | 4,112,858 | -0.58(-2.04%) |
May 12, 2016 | 28.50 | 28.71 | 28.24 | 28.46 | 3,940,966 | +0.15(+0.53%) |
May 11, 2016 | 28.79 | 28.82 | 28.26 | 28.31 | 3,903,644 | -0.42(-1.46%) |
May 10, 2016 | 28.56 | 28.79 | 28.29 | 28.73 | 5,924,534 | +0.52(+1.84%) |
May 09, 2016 | 28.54 | 28.54 | 27.81 | 28.21 | 6,057,075 | -0.33(-1.16%) |
May 06, 2016 | 28.16 | 28.68 | 27.61 | 28.54 | 9,444,983 | +0.34(+1.21%) |
May 05, 2016 | 29.39 | 29.46 | 28.09 | 28.20 | 20,521,388 | -2.76(-8.91%) |
May 04, 2016 | 30.46 | 31.25 | 30.45 | 30.96 | 6,656,624 | +0.38(+1.24%) |
May 03, 2016 | 30.97 | 31.00 | 30.23 | 30.58 | 7,597,417 | -0.90(-2.86%) |
May 02, 2016 | 31.19 | 31.50 | 30.85 | 31.48 | 7,744,284 | +0.53(+1.71%) |
Apr 29, 2016 | 31.34 | 31.41 | 30.95 | 30.95 | 5,360,069 | -0.41(-1.31%) |
Apr 28, 2016 | 31.39 | 31.69 | 31.23 | 31.36 | 3,360,991 | -0.22(-0.70%) |
Apr 27, 2016 | 31.41 | 31.62 | 31.23 | 31.58 | 4,423,518 | +0.16(+0.51%) |
Apr 26, 2016 | 31.40 | 31.72 | 31.05 | 31.42 | 3,160,336 | +0.24(+0.77%) |
Apr 25, 2016 | 31.32 | 31.44 | 31.01 | 31.18 | 3,717,891 | -0.21(-0.67%) |
Apr 22, 2016 | 31.37 | 31.58 | 31.28 | 31.39 | 4,160,155 | +0.00(+0.00%) |
Apr 21, 2016 | 32.68 | 32.76 | 31.27 | 31.39 | 4,347,968 | -1.41(-4.30%) |
Apr 20, 2016 | 32.67 | 32.92 | 32.55 | 32.80 | 3,966,598 | +0.09(+0.28%) |
Apr 19, 2016 | 32.41 | 32.94 | 32.24 | 32.71 | 3,578,632 | +0.49(+1.52%) |
Apr 18, 2016 | 32.12 | 32.40 | 31.96 | 32.22 | 2,990,263 | -0.04(-0.12%) |
Apr 15, 2016 | 32.05 | 32.29 | 32.00 | 32.26 | 2,956,936 | +0.17(+0.53%) |
Apr 14, 2016 | 32.08 | 32.29 | 31.82 | 32.09 | 3,383,582 | -0.10(-0.31%) |
Apr 13, 2016 | 32.03 | 32.30 | 31.68 | 32.19 | 3,308,900 | +0.19(+0.59%) |
Apr 12, 2016 | 32.09 | 32.41 | 31.95 | 32.00 | 3,529,556 | -0.08(-0.25%) |
Apr 11, 2016 | 32.15 | 32.38 | 31.96 | 32.08 | 2,921,012 | +0.20(+0.63%) |
Apr 08, 2016 | 32.14 | 32.27 | 31.73 | 31.88 | 3,873,271 | +0.01(+0.03%) |
Apr 07, 2016 | 32.37 | 32.46 | 31.75 | 31.87 | 5,703,504 | -0.62(-1.91%) |
Apr 06, 2016 | 32.15 | 32.52 | 31.93 | 32.49 | 3,831,891 | +0.39(+1.21%) |
Apr 05, 2016 | 32.22 | 32.42 | 31.79 | 32.10 | 5,271,152 | -0.13(-0.40%) |
Apr 04, 2016 | 32.20 | 32.70 | 32.15 | 32.23 | 5,186,826 | +0.05(+0.16%) |
Apr 01, 2016 | 31.82 | 32.20 | 31.37 | 32.18 | 6,219,552 | +0.22(+0.69%) |
Mar 31, 2016 | 31.91 | 32.48 | 31.69 | 31.96 | 6,807,671 | +0.09(+0.28%) |
Mar 30, 2016 | 31.35 | 32.04 | 31.35 | 31.87 | 3,660,972 | +0.28(+0.89%) |
Mar 29, 2016 | 31.10 | 31.63 | 30.88 | 31.59 | 3,393,052 | +0.51(+1.64%) |
Mar 28, 2016 | 31.31 | 31.34 | 30.79 | 31.08 | 3,158,558 | -0.08(-0.26%) |
Mar 24, 2016 | 30.87 | 31.16 | 31.16 | 31.16 | 5,416,800 | +0.14(+0.45%) |
Mar 23, 2016 | 31.58 | 31.62 | 30.89 | 31.02 | 5,105,004 | -0.60(-1.90%) |
Mar 22, 2016 | 31.70 | 32.09 | 31.60 | 31.62 | 4,077,925 | -0.08(-0.25%) |
Mar 21, 2016 | 31.70 | 32.01 | 31.53 | 31.70 | 3,569,607 | +0.00(+0.00%) |
Mar 18, 2016 | 31.46 | 31.73 | 31.33 | 31.70 | 7,913,671 | +0.40(+1.28%) |
Mar 17, 2016 | 31.59 | 31.61 | 30.75 | 31.30 | 7,928,385 | -0.87(-2.70%) |
Mar 16, 2016 | 31.41 | 32.20 | 31.10 | 32.17 | 5,314,404 | +0.85(+2.71%) |
Mar 15, 2016 | 31.76 | 31.93 | 31.07 | 31.32 | 5,593,898 | -0.63(-1.97%) |
Mar 14, 2016 | 31.83 | 32.06 | 31.68 | 31.95 | 3,527,400 | +0.08(+0.25%) |
Mar 11, 2016 | 31.95 | 31.98 | 31.38 | 31.87 | 4,128,254 | +0.16(+0.50%) |
Mar 10, 2016 | 31.55 | 32.02 | 31.34 | 31.71 | 6,562,117 | +0.18(+0.57%) |
Mar 09, 2016 | 31.60 | 31.60 | 30.92 | 31.53 | 4,207,328 | +0.02(+0.06%) |
Mar 08, 2016 | 31.99 | 31.99 | 30.97 | 31.51 | 5,550,412 | -0.26(-0.82%) |
Mar 07, 2016 | 31.44 | 31.89 | 31.26 | 31.77 | 5,096,593 | +0.18(+0.57%) |
Mar 04, 2016 | 31.38 | 31.78 | 31.19 | 31.59 | 6,292,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.19 | 31.61 | 31.09 | 31.37 | 5,372,360 | +0.22(+0.71%) |
Mar 02, 2016 | 30.42 | 31.63 | 30.33 | 31.15 | 6,450,364 | +0.03(+0.10%) |