Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.90 | 27.92 | 27.51 | 27.76 | 2,950,063 | +0.05(+0.16%) |
May 27, 2016 | 27.40 | 27.72 | 27.72 | 27.72 | 3,299,235 | +0.38(+1.38%) |
May 26, 2016 | 27.96 | 27.96 | 27.29 | 27.34 | 2,944,234 | -0.12(-0.44%) |
May 25, 2016 | 27.31 | 27.66 | 27.25 | 27.46 | 1,909,972 | +0.29(+1.05%) |
May 24, 2016 | 26.66 | 27.21 | 26.66 | 27.17 | 2,139,332 | +0.59(+2.21%) |
May 23, 2016 | 26.54 | 26.76 | 26.43 | 26.59 | 2,021,519 | -0.08(-0.28%) |
May 20, 2016 | 26.56 | 26.85 | 26.40 | 26.66 | 2,273,392 | +0.27(+1.03%) |
May 19, 2016 | 26.36 | 26.69 | 25.99 | 26.39 | 2,346,973 | -0.14(-0.51%) |
May 18, 2016 | 25.82 | 26.60 | 25.76 | 26.53 | 3,870,871 | +0.74(+2.86%) |
May 17, 2016 | 25.54 | 26.00 | 25.42 | 25.79 | 2,290,558 | +0.21(+0.82%) |
May 16, 2016 | 25.32 | 25.72 | 25.32 | 25.58 | 2,122,624 | +0.30(+1.19%) |
May 13, 2016 | 25.36 | 25.75 | 25.14 | 25.28 | 2,146,617 | -0.17(-0.68%) |
May 12, 2016 | 25.66 | 25.77 | 25.21 | 25.45 | 1,778,681 | +0.03(+0.12%) |
May 11, 2016 | 25.46 | 25.92 | 25.41 | 25.42 | 2,428,849 | -0.14(-0.56%) |
May 10, 2016 | 25.29 | 25.66 | 25.29 | 25.57 | 1,841,247 | +0.38(+1.52%) |
May 09, 2016 | 25.20 | 25.42 | 25.04 | 25.18 | 1,217,622 | -0.13(-0.50%) |
May 06, 2016 | 24.96 | 25.33 | 24.77 | 25.31 | 2,204,264 | +0.15(+0.60%) |
May 05, 2016 | 25.08 | 25.27 | 24.95 | 25.16 | 1,904,374 | +0.10(+0.39%) |
May 04, 2016 | 25.03 | 25.23 | 24.85 | 25.06 | 1,516,830 | -0.22(-0.86%) |
May 03, 2016 | 25.30 | 25.43 | 24.93 | 25.28 | 2,042,435 | -0.46(-1.78%) |
May 02, 2016 | 25.81 | 25.81 | 25.46 | 25.74 | 2,824,088 | +0.02(+0.06%) |
Apr 29, 2016 | 25.72 | 25.89 | 25.56 | 25.72 | 3,481,012 | -0.11(-0.41%) |
Apr 28, 2016 | 25.56 | 26.39 | 25.48 | 25.83 | 2,455,620 | +0.15(+0.59%) |
Apr 27, 2016 | 25.39 | 25.88 | 25.38 | 25.68 | 3,127,732 | +0.24(+0.93%) |
Apr 26, 2016 | 25.24 | 25.56 | 25.19 | 25.44 | 2,281,188 | +0.31(+1.22%) |
Apr 25, 2016 | 25.22 | 25.23 | 24.89 | 25.14 | 1,100,501 | -0.23(-0.91%) |
Apr 22, 2016 | 25.18 | 25.56 | 25.16 | 25.37 | 1,621,893 | +0.24(+0.95%) |
Apr 21, 2016 | 25.25 | 25.43 | 25.10 | 25.13 | 1,373,783 | -0.10(-0.39%) |
Apr 20, 2016 | 24.79 | 25.29 | 24.74 | 25.22 | 1,764,683 | +0.46(+1.84%) |
Apr 19, 2016 | 24.55 | 24.84 | 24.47 | 24.77 | 1,555,408 | +0.31(+1.28%) |
Apr 18, 2016 | 23.98 | 24.46 | 23.98 | 24.45 | 1,478,587 | +0.29(+1.21%) |
Apr 15, 2016 | 24.20 | 24.29 | 23.98 | 24.16 | 1,623,521 | -0.09(-0.37%) |
Apr 14, 2016 | 24.20 | 24.51 | 24.08 | 24.25 | 1,202,592 | +0.04(+0.15%) |
Apr 13, 2016 | 23.91 | 24.27 | 23.91 | 24.22 | 1,861,029 | +0.57(+2.40%) |
Apr 12, 2016 | 23.27 | 23.68 | 23.14 | 23.65 | 1,818,681 | +0.49(+2.10%) |
Apr 11, 2016 | 23.11 | 23.50 | 23.00 | 23.16 | 2,325,774 | +0.28(+1.21%) |
Apr 08, 2016 | 22.88 | 23.15 | 22.76 | 22.88 | 1,997,849 | +0.31(+1.36%) |
Apr 07, 2016 | 22.64 | 23.00 | 22.33 | 22.58 | 3,896,307 | -0.53(-2.30%) |
Apr 06, 2016 | 22.95 | 23.36 | 22.88 | 23.11 | 1,836,702 | +0.17(+0.75%) |
Apr 05, 2016 | 23.03 | 23.27 | 22.82 | 22.94 | 3,600,976 | -0.34(-1.45%) |
Apr 04, 2016 | 23.41 | 23.56 | 23.19 | 23.27 | 2,227,759 | -0.18(-0.77%) |
Apr 01, 2016 | 23.02 | 23.50 | 22.67 | 23.45 | 2,611,489 | +0.33(+1.42%) |
Mar 31, 2016 | 23.39 | 23.54 | 23.10 | 23.12 | 3,442,333 | -0.28(-1.18%) |
Mar 30, 2016 | 23.37 | 23.95 | 23.24 | 23.40 | 2,705,439 | +0.19(+0.84%) |
Mar 29, 2016 | 23.19 | 23.25 | 22.88 | 23.21 | 2,586,819 | -0.15(-0.64%) |
Mar 28, 2016 | 23.18 | 23.47 | 23.03 | 23.36 | 2,244,624 | +0.32(+1.40%) |
Mar 24, 2016 | 23.26 | 23.03 | 23.03 | 23.03 | 3,310,053 | -0.59(-2.50%) |
Mar 23, 2016 | 23.89 | 24.04 | 23.59 | 23.62 | 2,855,635 | -0.37(-1.53%) |
Mar 22, 2016 | 23.90 | 24.16 | 23.79 | 23.99 | 3,782,927 | -0.18(-0.74%) |
Mar 21, 2016 | 24.25 | 24.42 | 23.98 | 24.17 | 2,355,350 | -0.04(-0.19%) |
Mar 18, 2016 | 24.07 | 24.35 | 23.72 | 24.22 | 3,825,491 | +0.18(+0.75%) |
Mar 17, 2016 | 23.80 | 24.19 | 23.55 | 24.04 | 2,631,851 | +0.16(+0.69%) |
Mar 16, 2016 | 23.54 | 24.03 | 23.39 | 23.87 | 2,969,067 | +0.29(+1.24%) |
Mar 15, 2016 | 23.68 | 23.69 | 23.30 | 23.58 | 1,628,134 | -0.31(-1.31%) |
Mar 14, 2016 | 23.44 | 24.32 | 23.44 | 23.89 | 4,825,801 | +0.20(+0.85%) |
Mar 11, 2016 | 23.16 | 23.76 | 23.12 | 23.69 | 1,815,209 | +0.82(+3.60%) |
Mar 10, 2016 | 23.02 | 23.22 | 22.52 | 22.87 | 2,322,801 | +0.00(+0.00%) |
Mar 09, 2016 | 22.96 | 23.03 | 22.61 | 22.87 | 1,965,527 | +0.09(+0.39%) |
Mar 08, 2016 | 23.20 | 23.34 | 22.58 | 22.78 | 2,481,992 | -0.75(-3.18%) |
Mar 07, 2016 | 23.09 | 23.53 | 23.05 | 23.53 | 1,874,343 | +0.27(+1.16%) |
Mar 04, 2016 | 23.21 | 23.41 | 23.02 | 23.26 | 2,600,702 | +0.13(+0.58%) |
Mar 03, 2016 | 22.68 | 23.13 | 22.64 | 23.12 | 2,301,048 | +0.35(+1.54%) |
Mar 02, 2016 | 22.56 | 22.85 | 22.52 | 22.77 | 2,250,231 | +0.23(+1.03%) |