Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.01 | 29.12 | 28.79 | 28.92 | 3,207,728 | +0.02(+0.06%) |
May 27, 2016 | 28.70 | 28.90 | 28.90 | 28.90 | 1,848,749 | +0.22(+0.77%) |
May 26, 2016 | 28.88 | 28.96 | 28.66 | 28.68 | 3,366,797 | -0.18(-0.61%) |
May 25, 2016 | 28.78 | 29.01 | 28.73 | 28.86 | 2,969,508 | +0.16(+0.56%) |
May 24, 2016 | 27.99 | 28.89 | 27.83 | 28.70 | 4,908,578 | +0.90(+3.25%) |
May 23, 2016 | 28.16 | 28.16 | 27.67 | 27.79 | 2,712,755 | -0.36(-1.29%) |
May 20, 2016 | 28.05 | 28.43 | 28.05 | 28.16 | 3,151,896 | +0.38(+1.37%) |
May 19, 2016 | 27.53 | 27.82 | 27.45 | 27.77 | 3,538,471 | +0.10(+0.35%) |
May 18, 2016 | 27.62 | 27.94 | 27.45 | 27.68 | 3,143,085 | -0.09(-0.32%) |
May 17, 2016 | 27.86 | 28.07 | 27.62 | 27.77 | 4,736,403 | -0.14(-0.51%) |
May 16, 2016 | 27.64 | 28.07 | 27.53 | 27.91 | 2,875,270 | +0.28(+1.03%) |
May 13, 2016 | 27.72 | 27.97 | 27.53 | 27.62 | 2,138,791 | -0.15(-0.54%) |
May 12, 2016 | 28.08 | 28.21 | 27.58 | 27.77 | 3,571,686 | -0.21(-0.76%) |
May 11, 2016 | 28.49 | 28.61 | 27.99 | 27.99 | 3,103,189 | -0.54(-1.89%) |
May 10, 2016 | 28.27 | 28.54 | 28.12 | 28.53 | 2,963,942 | +0.43(+1.51%) |
May 09, 2016 | 28.07 | 28.22 | 27.93 | 28.10 | 3,622,837 | +0.02(+0.06%) |
May 06, 2016 | 27.49 | 28.09 | 27.48 | 28.08 | 4,424,947 | +0.63(+2.29%) |
May 05, 2016 | 27.28 | 27.51 | 27.21 | 27.46 | 3,996,135 | +0.27(+1.01%) |
May 04, 2016 | 27.07 | 27.25 | 26.92 | 27.18 | 3,009,850 | -0.04(-0.13%) |
May 03, 2016 | 27.68 | 27.70 | 27.16 | 27.22 | 4,734,041 | -0.58(-2.10%) |
May 02, 2016 | 27.25 | 27.83 | 27.21 | 27.80 | 3,029,424 | +0.59(+2.18%) |
Apr 29, 2016 | 27.50 | 27.53 | 26.98 | 27.21 | 4,936,618 | -0.40(-1.44%) |
Apr 28, 2016 | 27.94 | 28.17 | 27.53 | 27.61 | 4,721,173 | -0.47(-1.67%) |
Apr 27, 2016 | 28.16 | 28.20 | 27.63 | 28.08 | 6,120,296 | +0.10(+0.35%) |
Apr 26, 2016 | 28.70 | 28.70 | 27.15 | 27.98 | 8,005,177 | -0.58(-2.05%) |
Apr 25, 2016 | 28.74 | 28.77 | 28.36 | 28.56 | 4,432,367 | -0.20(-0.71%) |
Apr 22, 2016 | 28.66 | 28.85 | 28.61 | 28.77 | 3,339,773 | +0.15(+0.53%) |
Apr 21, 2016 | 29.04 | 29.09 | 28.55 | 28.62 | 3,553,215 | -0.37(-1.28%) |
Apr 20, 2016 | 28.70 | 29.17 | 28.54 | 28.99 | 3,204,398 | +0.28(+0.99%) |
Apr 19, 2016 | 28.70 | 28.96 | 28.46 | 28.70 | 2,431,786 | +0.00(+0.00%) |
Apr 18, 2016 | 28.55 | 28.79 | 28.46 | 28.70 | 2,419,291 | +0.11(+0.37%) |
Apr 15, 2016 | 28.56 | 28.63 | 28.40 | 28.60 | 2,018,637 | +0.11(+0.37%) |
Apr 14, 2016 | 28.61 | 28.68 | 28.36 | 28.49 | 2,100,422 | -0.04(-0.15%) |
Apr 13, 2016 | 28.35 | 28.58 | 28.28 | 28.54 | 2,259,391 | +0.38(+1.35%) |
Apr 12, 2016 | 27.86 | 28.23 | 27.86 | 28.16 | 2,632,620 | +0.27(+0.99%) |
Apr 11, 2016 | 28.15 | 28.36 | 27.85 | 27.88 | 2,909,626 | -0.23(-0.82%) |
Apr 08, 2016 | 28.08 | 28.24 | 27.97 | 28.11 | 2,090,207 | +0.29(+1.05%) |
Apr 07, 2016 | 28.00 | 28.35 | 27.63 | 27.82 | 3,284,123 | -0.28(-1.01%) |
Apr 06, 2016 | 27.80 | 28.11 | 27.78 | 28.10 | 2,522,508 | +0.28(+1.00%) |
Apr 05, 2016 | 27.71 | 27.98 | 27.52 | 27.82 | 3,483,439 | -0.16(-0.57%) |
Apr 04, 2016 | 28.26 | 28.34 | 27.80 | 27.98 | 3,980,617 | -0.32(-1.12%) |
Apr 01, 2016 | 27.68 | 28.36 | 27.58 | 28.30 | 5,123,928 | +0.52(+1.88%) |
Mar 31, 2016 | 27.82 | 27.92 | 27.58 | 27.78 | 7,886,747 | -0.13(-0.47%) |
Mar 30, 2016 | 27.86 | 28.01 | 27.63 | 27.91 | 2,492,111 | +0.15(+0.54%) |
Mar 29, 2016 | 27.54 | 27.81 | 27.45 | 27.76 | 2,320,142 | +0.20(+0.74%) |
Mar 28, 2016 | 27.34 | 27.74 | 27.28 | 27.56 | 2,718,660 | +0.27(+1.00%) |
Mar 24, 2016 | 27.24 | 27.28 | 27.28 | 27.28 | 2,178,589 | -0.04(-0.16%) |
Mar 23, 2016 | 27.24 | 27.71 | 27.22 | 27.33 | 3,774,708 | -0.11(-0.42%) |
Mar 22, 2016 | 27.03 | 27.58 | 26.97 | 27.44 | 3,321,368 | +0.19(+0.68%) |
Mar 21, 2016 | 27.18 | 27.37 | 27.02 | 27.26 | 3,367,187 | +0.08(+0.29%) |
Mar 18, 2016 | 27.10 | 27.34 | 27.00 | 27.18 | 5,354,556 | +0.19(+0.69%) |
Mar 17, 2016 | 26.42 | 27.12 | 26.37 | 26.99 | 3,557,343 | +0.51(+1.93%) |
Mar 16, 2016 | 26.20 | 26.63 | 26.12 | 26.48 | 4,991,820 | +0.14(+0.54%) |
Mar 15, 2016 | 25.81 | 26.35 | 25.75 | 26.34 | 4,309,598 | +0.27(+1.05%) |
Mar 14, 2016 | 25.90 | 26.10 | 25.65 | 26.07 | 3,671,951 | +0.02(+0.07%) |
Mar 11, 2016 | 26.04 | 26.11 | 25.72 | 26.05 | 3,890,047 | +0.33(+1.27%) |
Mar 10, 2016 | 25.88 | 26.13 | 25.40 | 25.72 | 3,775,693 | -0.10(-0.38%) |
Mar 09, 2016 | 25.81 | 25.90 | 25.31 | 25.82 | 5,611,492 | +0.08(+0.31%) |
Mar 08, 2016 | 25.42 | 25.84 | 25.23 | 25.74 | 6,010,619 | +0.16(+0.62%) |
Mar 07, 2016 | 25.45 | 25.74 | 25.27 | 25.58 | 3,865,760 | -0.03(-0.10%) |
Mar 04, 2016 | 25.60 | 25.92 | 25.39 | 25.61 | 5,195,577 | +0.02(+0.07%) |
Mar 03, 2016 | 25.74 | 25.82 | 25.23 | 25.59 | 6,142,733 | -0.09(-0.34%) |
Mar 02, 2016 | 25.72 | 25.85 | 25.36 | 25.68 | 4,453,695 | -0.11(-0.45%) |