Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.12 | 29.23 | 28.90 | 29.02 | 3,196,079 | +0.02(+0.06%) |
May 27, 2016 | 28.81 | 29.00 | 29.00 | 29.00 | 1,842,036 | +0.22(+0.77%) |
May 26, 2016 | 28.99 | 29.07 | 28.76 | 28.78 | 3,354,570 | -0.18(-0.61%) |
May 25, 2016 | 28.88 | 29.12 | 28.84 | 28.96 | 2,958,724 | +0.16(+0.56%) |
May 24, 2016 | 28.09 | 29.00 | 27.93 | 28.80 | 4,890,752 | +0.91(+3.25%) |
May 23, 2016 | 28.26 | 28.26 | 27.77 | 27.89 | 2,702,904 | -0.36(-1.29%) |
May 20, 2016 | 28.15 | 28.53 | 28.15 | 28.26 | 3,140,450 | +0.38(+1.37%) |
May 19, 2016 | 27.63 | 27.92 | 27.55 | 27.88 | 3,525,621 | +0.10(+0.35%) |
May 18, 2016 | 27.72 | 28.04 | 27.55 | 27.78 | 3,131,671 | -0.09(-0.32%) |
May 17, 2016 | 27.96 | 28.17 | 27.72 | 27.87 | 4,719,203 | -0.14(-0.51%) |
May 16, 2016 | 27.74 | 28.17 | 27.63 | 28.01 | 2,864,829 | +0.28(+1.03%) |
May 13, 2016 | 27.82 | 28.07 | 27.63 | 27.72 | 2,131,024 | -0.15(-0.54%) |
May 12, 2016 | 28.18 | 28.31 | 27.68 | 27.88 | 3,558,716 | -0.21(-0.76%) |
May 11, 2016 | 28.60 | 28.71 | 28.09 | 28.09 | 3,091,920 | -0.54(-1.89%) |
May 10, 2016 | 28.37 | 28.64 | 28.22 | 28.63 | 2,953,179 | +0.43(+1.51%) |
May 09, 2016 | 28.17 | 28.32 | 28.04 | 28.20 | 3,609,681 | +0.02(+0.06%) |
May 06, 2016 | 27.59 | 28.20 | 27.58 | 28.19 | 4,408,878 | +0.63(+2.29%) |
May 05, 2016 | 27.38 | 27.61 | 27.31 | 27.56 | 3,981,623 | +0.28(+1.01%) |
May 04, 2016 | 27.17 | 27.35 | 27.02 | 27.28 | 2,998,920 | -0.04(-0.13%) |
May 03, 2016 | 27.78 | 27.80 | 27.26 | 27.32 | 4,716,849 | -0.59(-2.10%) |
May 02, 2016 | 27.35 | 27.93 | 27.31 | 27.90 | 3,018,423 | +0.60(+2.18%) |
Apr 29, 2016 | 27.60 | 27.63 | 27.08 | 27.31 | 4,918,690 | -0.40(-1.44%) |
Apr 28, 2016 | 28.04 | 28.28 | 27.63 | 27.71 | 4,704,028 | -0.47(-1.67%) |
Apr 27, 2016 | 28.27 | 28.30 | 27.73 | 28.18 | 6,098,070 | +0.10(+0.35%) |
Apr 26, 2016 | 28.81 | 28.81 | 27.25 | 28.08 | 7,976,106 | -0.59(-2.05%) |
Apr 25, 2016 | 28.84 | 28.87 | 28.46 | 28.67 | 4,416,271 | -0.20(-0.71%) |
Apr 22, 2016 | 28.76 | 28.95 | 28.71 | 28.87 | 3,327,644 | +0.15(+0.53%) |
Apr 21, 2016 | 29.15 | 29.20 | 28.65 | 28.72 | 3,540,311 | -0.37(-1.28%) |
Apr 20, 2016 | 28.81 | 29.27 | 28.64 | 29.09 | 3,192,761 | +0.28(+0.99%) |
Apr 19, 2016 | 28.81 | 29.07 | 28.56 | 28.81 | 2,422,955 | +0.00(+0.00%) |
Apr 18, 2016 | 28.66 | 28.90 | 28.56 | 28.81 | 2,410,505 | +0.11(+0.37%) |
Apr 15, 2016 | 28.67 | 28.74 | 28.51 | 28.70 | 2,011,306 | +0.11(+0.37%) |
Apr 14, 2016 | 28.71 | 28.78 | 28.46 | 28.60 | 2,092,794 | -0.04(-0.16%) |
Apr 13, 2016 | 28.45 | 28.68 | 28.38 | 28.64 | 2,251,186 | +0.38(+1.35%) |
Apr 12, 2016 | 27.96 | 28.33 | 27.96 | 28.26 | 2,623,059 | +0.28(+0.98%) |
Apr 11, 2016 | 28.25 | 28.46 | 27.96 | 27.98 | 2,899,060 | -0.23(-0.82%) |
Apr 08, 2016 | 28.18 | 28.35 | 28.07 | 28.21 | 2,082,616 | +0.29(+1.05%) |
Apr 07, 2016 | 28.11 | 28.45 | 27.73 | 27.92 | 3,272,196 | -0.28(-1.01%) |
Apr 06, 2016 | 27.90 | 28.21 | 27.88 | 28.20 | 2,513,347 | +0.28(+1.00%) |
Apr 05, 2016 | 27.81 | 28.08 | 27.62 | 27.92 | 3,470,789 | -0.16(-0.57%) |
Apr 04, 2016 | 28.37 | 28.44 | 27.90 | 28.08 | 3,966,162 | -0.32(-1.12%) |
Apr 01, 2016 | 27.78 | 28.46 | 27.68 | 28.40 | 5,105,321 | +0.52(+1.88%) |
Mar 31, 2016 | 27.92 | 28.02 | 27.68 | 27.88 | 7,858,107 | -0.13(-0.47%) |
Mar 30, 2016 | 27.96 | 28.11 | 27.73 | 28.01 | 2,483,061 | +0.15(+0.54%) |
Mar 29, 2016 | 27.64 | 27.91 | 27.55 | 27.86 | 2,311,717 | +0.20(+0.74%) |
Mar 28, 2016 | 27.44 | 27.84 | 27.38 | 27.66 | 2,708,788 | +0.27(+1.00%) |
Mar 24, 2016 | 27.34 | 27.38 | 27.38 | 27.38 | 2,170,678 | -0.04(-0.16%) |
Mar 23, 2016 | 27.34 | 27.81 | 27.32 | 27.43 | 3,761,001 | -0.12(-0.42%) |
Mar 22, 2016 | 27.13 | 27.69 | 27.06 | 27.54 | 3,309,308 | +0.19(+0.68%) |
Mar 21, 2016 | 27.28 | 27.47 | 27.12 | 27.36 | 3,354,960 | +0.08(+0.29%) |
Mar 18, 2016 | 27.20 | 27.44 | 27.10 | 27.28 | 5,335,112 | +0.19(+0.69%) |
Mar 17, 2016 | 26.52 | 27.22 | 26.46 | 27.09 | 3,544,425 | +0.51(+1.93%) |
Mar 16, 2016 | 26.29 | 26.73 | 26.21 | 26.58 | 4,973,693 | +0.14(+0.54%) |
Mar 15, 2016 | 25.90 | 26.44 | 25.84 | 26.44 | 4,293,948 | +0.27(+1.05%) |
Mar 14, 2016 | 25.99 | 26.20 | 25.74 | 26.16 | 3,658,617 | +0.02(+0.07%) |
Mar 11, 2016 | 26.13 | 26.20 | 25.81 | 26.14 | 3,875,921 | +0.33(+1.27%) |
Mar 10, 2016 | 25.97 | 26.22 | 25.49 | 25.81 | 3,761,982 | -0.10(-0.38%) |
Mar 09, 2016 | 25.90 | 25.99 | 25.41 | 25.91 | 5,591,115 | +0.08(+0.31%) |
Mar 08, 2016 | 25.51 | 25.94 | 25.32 | 25.83 | 5,988,793 | +0.16(+0.62%) |
Mar 07, 2016 | 25.54 | 25.83 | 25.36 | 25.67 | 3,851,722 | -0.03(-0.10%) |
Mar 04, 2016 | 25.69 | 26.01 | 25.48 | 25.70 | 5,176,710 | +0.02(+0.07%) |
Mar 03, 2016 | 25.83 | 25.91 | 25.32 | 25.68 | 6,120,427 | -0.09(-0.34%) |
Mar 02, 2016 | 25.81 | 25.95 | 25.45 | 25.77 | 4,437,522 | -0.12(-0.45%) |