Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.25 | 29.36 | 29.03 | 29.16 | 3,181,477 | +0.02(+0.06%) |
May 27, 2016 | 28.94 | 29.14 | 29.14 | 29.14 | 1,833,620 | +0.22(+0.77%) |
May 26, 2016 | 29.12 | 29.20 | 28.90 | 28.91 | 3,339,244 | -0.18(-0.61%) |
May 25, 2016 | 29.01 | 29.25 | 28.97 | 29.09 | 2,945,206 | +0.16(+0.56%) |
May 24, 2016 | 28.22 | 29.13 | 28.06 | 28.93 | 4,868,407 | +0.91(+3.25%) |
May 23, 2016 | 28.39 | 28.39 | 27.90 | 28.02 | 2,690,555 | -0.37(-1.29%) |
May 20, 2016 | 28.28 | 28.66 | 28.28 | 28.39 | 3,126,102 | +0.38(+1.37%) |
May 19, 2016 | 27.75 | 28.05 | 27.67 | 28.00 | 3,509,513 | +0.10(+0.35%) |
May 18, 2016 | 27.85 | 28.17 | 27.67 | 27.91 | 3,117,363 | -0.09(-0.32%) |
May 17, 2016 | 28.09 | 28.30 | 27.84 | 27.99 | 4,697,642 | -0.14(-0.51%) |
May 16, 2016 | 27.87 | 28.30 | 27.75 | 28.14 | 2,851,740 | +0.29(+1.03%) |
May 13, 2016 | 27.95 | 28.20 | 27.75 | 27.85 | 2,121,287 | -0.15(-0.54%) |
May 12, 2016 | 28.31 | 28.44 | 27.81 | 28.00 | 3,542,457 | -0.21(-0.76%) |
May 11, 2016 | 28.73 | 28.84 | 28.22 | 28.22 | 3,077,794 | -0.54(-1.89%) |
May 10, 2016 | 28.50 | 28.77 | 28.35 | 28.76 | 2,939,686 | +0.43(+1.51%) |
May 09, 2016 | 28.30 | 28.45 | 28.16 | 28.33 | 3,593,189 | +0.02(+0.06%) |
May 06, 2016 | 27.72 | 28.33 | 27.71 | 28.32 | 4,388,734 | +0.63(+2.29%) |
May 05, 2016 | 27.50 | 27.74 | 27.43 | 27.68 | 3,963,431 | +0.28(+1.01%) |
May 04, 2016 | 27.30 | 27.48 | 27.15 | 27.41 | 2,985,218 | -0.04(-0.13%) |
May 03, 2016 | 27.91 | 27.93 | 27.39 | 27.44 | 4,695,299 | -0.59(-2.10%) |
May 02, 2016 | 27.48 | 28.06 | 27.43 | 28.03 | 3,004,632 | +0.60(+2.18%) |
Apr 29, 2016 | 27.73 | 27.75 | 27.20 | 27.43 | 4,896,218 | -0.40(-1.44%) |
Apr 28, 2016 | 28.17 | 28.41 | 27.75 | 27.83 | 4,682,537 | -0.47(-1.67%) |
Apr 27, 2016 | 28.40 | 28.43 | 27.86 | 28.31 | 6,070,209 | +0.10(+0.35%) |
Apr 26, 2016 | 28.94 | 28.94 | 27.38 | 28.21 | 7,939,665 | -0.59(-2.05%) |
Apr 25, 2016 | 28.98 | 29.00 | 28.59 | 28.80 | 4,396,094 | -0.21(-0.71%) |
Apr 22, 2016 | 28.90 | 29.08 | 28.84 | 29.00 | 3,312,441 | +0.15(+0.53%) |
Apr 21, 2016 | 29.28 | 29.33 | 28.78 | 28.85 | 3,524,136 | -0.38(-1.28%) |
Apr 20, 2016 | 28.94 | 29.41 | 28.77 | 29.23 | 3,178,174 | +0.29(+0.99%) |
Apr 19, 2016 | 28.94 | 29.20 | 28.69 | 28.94 | 2,411,885 | +0.00(+0.00%) |
Apr 18, 2016 | 28.79 | 29.03 | 28.69 | 28.94 | 2,399,492 | +0.11(+0.37%) |
Apr 15, 2016 | 28.80 | 28.87 | 28.64 | 28.83 | 2,002,117 | +0.11(+0.37%) |
Apr 14, 2016 | 28.84 | 28.91 | 28.59 | 28.73 | 2,083,232 | -0.04(-0.16%) |
Apr 13, 2016 | 28.58 | 28.81 | 28.51 | 28.77 | 2,240,901 | +0.38(+1.35%) |
Apr 12, 2016 | 28.09 | 28.46 | 28.09 | 28.39 | 2,611,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.38 | 28.59 | 28.08 | 28.11 | 2,885,815 | -0.23(-0.82%) |
Apr 08, 2016 | 28.31 | 28.48 | 28.20 | 28.34 | 2,073,101 | +0.29(+1.05%) |
Apr 07, 2016 | 28.24 | 28.58 | 27.86 | 28.05 | 3,257,246 | -0.29(-1.01%) |
Apr 06, 2016 | 28.03 | 28.34 | 28.01 | 28.33 | 2,501,864 | +0.28(+1.00%) |
Apr 05, 2016 | 27.94 | 28.21 | 27.75 | 28.05 | 3,454,932 | -0.16(-0.57%) |
Apr 04, 2016 | 28.50 | 28.57 | 28.03 | 28.21 | 3,948,042 | -0.32(-1.12%) |
Apr 01, 2016 | 27.91 | 28.59 | 27.81 | 28.53 | 5,081,996 | +0.53(+1.88%) |
Mar 31, 2016 | 28.05 | 28.15 | 27.80 | 28.01 | 7,822,205 | -0.13(-0.47%) |
Mar 30, 2016 | 28.09 | 28.24 | 27.86 | 28.14 | 2,471,717 | +0.15(+0.54%) |
Mar 29, 2016 | 27.77 | 28.04 | 27.68 | 27.99 | 2,301,155 | +0.20(+0.74%) |
Mar 28, 2016 | 27.56 | 27.97 | 27.50 | 27.79 | 2,696,412 | +0.28(+1.00%) |
Mar 24, 2016 | 27.47 | 27.51 | 27.51 | 27.51 | 2,160,760 | -0.04(-0.16%) |
Mar 23, 2016 | 27.47 | 27.94 | 27.45 | 27.55 | 3,743,818 | -0.12(-0.42%) |
Mar 22, 2016 | 27.25 | 27.81 | 27.19 | 27.67 | 3,294,188 | +0.19(+0.68%) |
Mar 21, 2016 | 27.40 | 27.60 | 27.24 | 27.48 | 3,339,632 | +0.08(+0.29%) |
Mar 18, 2016 | 27.32 | 27.56 | 27.22 | 27.40 | 5,310,737 | +0.19(+0.69%) |
Mar 17, 2016 | 26.64 | 27.34 | 26.58 | 27.22 | 3,528,231 | +0.52(+1.93%) |
Mar 16, 2016 | 26.41 | 26.85 | 26.33 | 26.70 | 4,950,969 | +0.14(+0.54%) |
Mar 15, 2016 | 26.02 | 26.57 | 25.96 | 26.56 | 4,274,330 | +0.28(+1.05%) |
Mar 14, 2016 | 26.11 | 26.32 | 25.86 | 26.28 | 3,641,902 | +0.02(+0.07%) |
Mar 11, 2016 | 26.25 | 26.33 | 25.93 | 26.26 | 3,858,212 | +0.33(+1.27%) |
Mar 10, 2016 | 26.09 | 26.34 | 25.61 | 25.93 | 3,744,795 | -0.10(-0.38%) |
Mar 09, 2016 | 26.02 | 26.11 | 25.52 | 26.03 | 5,565,570 | +0.08(+0.31%) |
Mar 08, 2016 | 25.63 | 26.06 | 25.43 | 25.95 | 5,961,431 | +0.16(+0.62%) |
Mar 07, 2016 | 25.66 | 25.95 | 25.48 | 25.79 | 3,834,124 | -0.03(-0.10%) |
Mar 04, 2016 | 25.81 | 26.13 | 25.59 | 25.82 | 5,153,059 | +0.02(+0.07%) |
Mar 03, 2016 | 25.95 | 26.03 | 25.43 | 25.80 | 6,092,463 | -0.09(-0.34%) |
Mar 02, 2016 | 25.93 | 26.07 | 25.57 | 25.89 | 4,417,248 | -0.12(-0.44%) |