Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.00 | 29.11 | 28.78 | 28.91 | 3,208,956 | +0.02(+0.06%) |
May 27, 2016 | 28.69 | 28.89 | 28.89 | 28.89 | 1,849,457 | +0.22(+0.77%) |
May 26, 2016 | 28.87 | 28.95 | 28.65 | 28.67 | 3,368,086 | -0.18(-0.61%) |
May 25, 2016 | 28.76 | 29.00 | 28.72 | 28.84 | 2,970,645 | +0.16(+0.56%) |
May 24, 2016 | 27.98 | 28.88 | 27.82 | 28.68 | 4,910,457 | +0.90(+3.25%) |
May 23, 2016 | 28.14 | 28.14 | 27.66 | 27.78 | 2,713,794 | -0.36(-1.29%) |
May 20, 2016 | 28.04 | 28.42 | 28.04 | 28.14 | 3,153,103 | +0.38(+1.37%) |
May 19, 2016 | 27.52 | 27.81 | 27.44 | 27.76 | 3,539,826 | +0.10(+0.35%) |
May 18, 2016 | 27.61 | 27.93 | 27.44 | 27.67 | 3,144,289 | -0.09(-0.32%) |
May 17, 2016 | 27.85 | 28.06 | 27.60 | 27.75 | 4,738,217 | -0.14(-0.51%) |
May 16, 2016 | 27.63 | 28.06 | 27.52 | 27.90 | 2,876,371 | +0.28(+1.03%) |
May 13, 2016 | 27.71 | 27.96 | 27.52 | 27.61 | 2,139,610 | -0.15(-0.54%) |
May 12, 2016 | 28.07 | 28.20 | 27.57 | 27.76 | 3,573,054 | -0.21(-0.76%) |
May 11, 2016 | 28.48 | 28.60 | 27.98 | 27.98 | 3,104,377 | -0.54(-1.89%) |
May 10, 2016 | 28.26 | 28.53 | 28.11 | 28.52 | 2,965,077 | +0.43(+1.51%) |
May 09, 2016 | 28.06 | 28.21 | 27.92 | 28.09 | 3,624,224 | +0.02(+0.06%) |
May 06, 2016 | 27.48 | 28.08 | 27.47 | 28.07 | 4,426,641 | +0.63(+2.29%) |
May 05, 2016 | 27.27 | 27.50 | 27.20 | 27.45 | 3,997,665 | +0.27(+1.01%) |
May 04, 2016 | 27.06 | 27.24 | 26.91 | 27.17 | 3,011,002 | -0.04(-0.13%) |
May 03, 2016 | 27.67 | 27.69 | 27.15 | 27.21 | 4,735,854 | -0.58(-2.10%) |
May 02, 2016 | 27.24 | 27.82 | 27.20 | 27.79 | 3,030,584 | +0.59(+2.18%) |
Apr 29, 2016 | 27.49 | 27.52 | 26.97 | 27.20 | 4,938,508 | -0.40(-1.44%) |
Apr 28, 2016 | 27.93 | 28.16 | 27.52 | 27.60 | 4,722,981 | -0.47(-1.67%) |
Apr 27, 2016 | 28.15 | 28.19 | 27.62 | 28.07 | 6,122,640 | +0.10(+0.35%) |
Apr 26, 2016 | 28.69 | 28.69 | 27.14 | 27.97 | 8,008,242 | -0.58(-2.05%) |
Apr 25, 2016 | 28.73 | 28.76 | 28.35 | 28.55 | 4,434,064 | -0.20(-0.71%) |
Apr 22, 2016 | 28.65 | 28.84 | 28.60 | 28.76 | 3,341,051 | +0.15(+0.53%) |
Apr 21, 2016 | 29.03 | 29.08 | 28.53 | 28.61 | 3,554,575 | -0.37(-1.28%) |
Apr 20, 2016 | 28.69 | 29.15 | 28.53 | 28.98 | 3,205,625 | +0.28(+0.99%) |
Apr 19, 2016 | 28.69 | 28.95 | 28.45 | 28.69 | 2,432,717 | +0.00(+0.00%) |
Apr 18, 2016 | 28.54 | 28.78 | 28.45 | 28.69 | 2,420,217 | +0.11(+0.37%) |
Apr 15, 2016 | 28.55 | 28.62 | 28.39 | 28.59 | 2,019,410 | +0.11(+0.37%) |
Apr 14, 2016 | 28.60 | 28.67 | 28.35 | 28.48 | 2,101,226 | -0.04(-0.16%) |
Apr 13, 2016 | 28.34 | 28.57 | 28.27 | 28.53 | 2,260,256 | +0.38(+1.35%) |
Apr 12, 2016 | 27.85 | 28.22 | 27.85 | 28.14 | 2,633,628 | +0.27(+0.98%) |
Apr 11, 2016 | 28.14 | 28.35 | 27.84 | 27.87 | 2,910,741 | -0.23(-0.82%) |
Apr 08, 2016 | 28.07 | 28.23 | 27.96 | 28.10 | 2,091,007 | +0.29(+1.05%) |
Apr 07, 2016 | 27.99 | 28.34 | 27.62 | 27.81 | 3,285,380 | -0.28(-1.01%) |
Apr 06, 2016 | 27.79 | 28.10 | 27.77 | 28.09 | 2,523,473 | +0.28(+1.00%) |
Apr 05, 2016 | 27.70 | 27.97 | 27.51 | 27.81 | 3,484,772 | -0.16(-0.57%) |
Apr 04, 2016 | 28.25 | 28.32 | 27.79 | 27.97 | 3,982,141 | -0.32(-1.12%) |
Apr 01, 2016 | 27.67 | 28.35 | 27.57 | 28.29 | 5,125,890 | +0.52(+1.88%) |
Mar 31, 2016 | 27.81 | 27.91 | 27.57 | 27.77 | 7,889,766 | -0.13(-0.47%) |
Mar 30, 2016 | 27.85 | 28.00 | 27.62 | 27.90 | 2,493,065 | +0.15(+0.54%) |
Mar 29, 2016 | 27.53 | 27.79 | 27.44 | 27.75 | 2,321,031 | +0.20(+0.74%) |
Mar 28, 2016 | 27.33 | 27.73 | 27.27 | 27.55 | 2,719,701 | +0.27(+1.00%) |
Mar 24, 2016 | 27.23 | 27.27 | 27.27 | 27.27 | 2,179,423 | -0.04(-0.16%) |
Mar 23, 2016 | 27.23 | 27.70 | 27.21 | 27.32 | 3,776,153 | -0.11(-0.42%) |
Mar 22, 2016 | 27.02 | 27.57 | 26.96 | 27.43 | 3,322,640 | +0.19(+0.68%) |
Mar 21, 2016 | 27.17 | 27.36 | 27.01 | 27.25 | 3,368,477 | +0.08(+0.29%) |
Mar 18, 2016 | 27.09 | 27.33 | 26.99 | 27.17 | 5,356,606 | +0.19(+0.69%) |
Mar 17, 2016 | 26.41 | 27.11 | 26.36 | 26.98 | 3,558,705 | +0.51(+1.93%) |
Mar 16, 2016 | 26.19 | 26.62 | 26.11 | 26.47 | 4,993,731 | +0.14(+0.54%) |
Mar 15, 2016 | 25.80 | 26.34 | 25.74 | 26.33 | 4,311,248 | +0.27(+1.05%) |
Mar 14, 2016 | 25.89 | 26.09 | 25.64 | 26.06 | 3,673,357 | +0.02(+0.07%) |
Mar 11, 2016 | 26.03 | 26.10 | 25.71 | 26.04 | 3,891,536 | +0.33(+1.27%) |
Mar 10, 2016 | 25.87 | 26.12 | 25.39 | 25.71 | 3,777,139 | -0.10(-0.38%) |
Mar 09, 2016 | 25.80 | 25.89 | 25.31 | 25.81 | 5,613,641 | +0.08(+0.31%) |
Mar 08, 2016 | 25.41 | 25.83 | 25.22 | 25.73 | 6,012,921 | +0.16(+0.62%) |
Mar 07, 2016 | 25.44 | 25.73 | 25.26 | 25.57 | 3,867,240 | -0.03(-0.10%) |
Mar 04, 2016 | 25.59 | 25.91 | 25.38 | 25.60 | 5,197,566 | +0.02(+0.07%) |
Mar 03, 2016 | 25.73 | 25.81 | 25.22 | 25.58 | 6,145,085 | -0.09(-0.34%) |
Mar 02, 2016 | 25.71 | 25.84 | 25.35 | 25.67 | 4,455,400 | -0.11(-0.44%) |