Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.13 | 29.24 | 28.91 | 29.03 | 3,194,856 | +0.02(+0.06%) |
May 27, 2016 | 28.82 | 29.02 | 29.02 | 29.02 | 1,841,331 | +0.22(+0.77%) |
May 26, 2016 | 29.00 | 29.08 | 28.78 | 28.79 | 3,353,286 | -0.18(-0.61%) |
May 25, 2016 | 28.89 | 29.13 | 28.85 | 28.97 | 2,957,592 | +0.16(+0.56%) |
May 24, 2016 | 28.10 | 29.01 | 27.94 | 28.81 | 4,888,881 | +0.91(+3.25%) |
May 23, 2016 | 28.27 | 28.27 | 27.78 | 27.90 | 2,701,870 | -0.36(-1.29%) |
May 20, 2016 | 28.16 | 28.54 | 28.16 | 28.27 | 3,139,248 | +0.38(+1.37%) |
May 19, 2016 | 27.64 | 27.93 | 27.56 | 27.89 | 3,524,272 | +0.10(+0.35%) |
May 18, 2016 | 27.74 | 28.06 | 27.56 | 27.79 | 3,130,473 | -0.09(-0.32%) |
May 17, 2016 | 27.98 | 28.18 | 27.73 | 27.88 | 4,717,397 | -0.14(-0.51%) |
May 16, 2016 | 27.75 | 28.18 | 27.64 | 28.02 | 2,863,732 | +0.28(+1.03%) |
May 13, 2016 | 27.83 | 28.08 | 27.64 | 27.74 | 2,130,208 | -0.15(-0.54%) |
May 12, 2016 | 28.19 | 28.32 | 27.70 | 27.89 | 3,557,354 | -0.21(-0.76%) |
May 11, 2016 | 28.61 | 28.72 | 28.10 | 28.10 | 3,090,737 | -0.54(-1.89%) |
May 10, 2016 | 28.38 | 28.65 | 28.23 | 28.64 | 2,952,048 | +0.43(+1.51%) |
May 09, 2016 | 28.18 | 28.33 | 28.05 | 28.22 | 3,608,299 | +0.02(+0.06%) |
May 06, 2016 | 27.60 | 28.21 | 27.59 | 28.20 | 4,407,190 | +0.63(+2.29%) |
May 05, 2016 | 27.39 | 27.62 | 27.32 | 27.57 | 3,980,099 | +0.28(+1.01%) |
May 04, 2016 | 27.18 | 27.36 | 27.03 | 27.29 | 2,997,772 | -0.04(-0.13%) |
May 03, 2016 | 27.79 | 27.82 | 27.27 | 27.33 | 4,715,044 | -0.59(-2.10%) |
May 02, 2016 | 27.36 | 27.94 | 27.32 | 27.91 | 3,017,268 | +0.60(+2.18%) |
Apr 29, 2016 | 27.61 | 27.64 | 27.09 | 27.32 | 4,916,808 | -0.40(-1.44%) |
Apr 28, 2016 | 28.06 | 28.29 | 27.64 | 27.72 | 4,702,228 | -0.47(-1.67%) |
Apr 27, 2016 | 28.28 | 28.31 | 27.74 | 28.19 | 6,095,737 | +0.10(+0.35%) |
Apr 26, 2016 | 28.82 | 28.82 | 27.26 | 28.09 | 7,973,054 | -0.59(-2.05%) |
Apr 25, 2016 | 28.86 | 28.88 | 28.47 | 28.68 | 4,414,581 | -0.20(-0.71%) |
Apr 22, 2016 | 28.78 | 28.96 | 28.72 | 28.88 | 3,326,371 | +0.15(+0.53%) |
Apr 21, 2016 | 29.16 | 29.21 | 28.66 | 28.73 | 3,538,956 | -0.37(-1.28%) |
Apr 20, 2016 | 28.82 | 29.28 | 28.65 | 29.11 | 3,191,540 | +0.28(+0.99%) |
Apr 19, 2016 | 28.82 | 29.08 | 28.57 | 28.82 | 2,422,027 | +0.00(+0.00%) |
Apr 18, 2016 | 28.67 | 28.91 | 28.57 | 28.82 | 2,409,583 | +0.11(+0.37%) |
Apr 15, 2016 | 28.68 | 28.75 | 28.52 | 28.71 | 2,010,537 | +0.11(+0.37%) |
Apr 14, 2016 | 28.72 | 28.79 | 28.47 | 28.61 | 2,091,993 | -0.04(-0.16%) |
Apr 13, 2016 | 28.46 | 28.69 | 28.39 | 28.65 | 2,250,325 | +0.38(+1.35%) |
Apr 12, 2016 | 27.98 | 28.34 | 27.98 | 28.27 | 2,622,056 | +0.28(+0.98%) |
Apr 11, 2016 | 28.26 | 28.47 | 27.97 | 27.99 | 2,897,951 | -0.23(-0.82%) |
Apr 08, 2016 | 28.19 | 28.36 | 28.08 | 28.22 | 2,081,819 | +0.29(+1.05%) |
Apr 07, 2016 | 28.12 | 28.46 | 27.74 | 27.93 | 3,270,944 | -0.28(-1.01%) |
Apr 06, 2016 | 27.91 | 28.22 | 27.90 | 28.22 | 2,512,385 | +0.28(+1.00%) |
Apr 05, 2016 | 27.82 | 28.09 | 27.63 | 27.94 | 3,469,461 | -0.16(-0.57%) |
Apr 04, 2016 | 28.38 | 28.45 | 27.91 | 28.09 | 3,964,645 | -0.32(-1.12%) |
Apr 01, 2016 | 27.79 | 28.47 | 27.69 | 28.41 | 5,103,368 | +0.52(+1.88%) |
Mar 31, 2016 | 27.94 | 28.03 | 27.69 | 27.89 | 7,855,100 | -0.13(-0.47%) |
Mar 30, 2016 | 27.97 | 28.12 | 27.74 | 28.02 | 2,482,111 | +0.15(+0.54%) |
Mar 29, 2016 | 27.65 | 27.92 | 27.56 | 27.87 | 2,310,832 | +0.20(+0.74%) |
Mar 28, 2016 | 27.45 | 27.86 | 27.39 | 27.67 | 2,707,751 | +0.27(+1.00%) |
Mar 24, 2016 | 27.35 | 27.39 | 27.39 | 27.39 | 2,169,847 | -0.04(-0.16%) |
Mar 23, 2016 | 27.35 | 27.82 | 27.33 | 27.44 | 3,759,562 | -0.12(-0.42%) |
Mar 22, 2016 | 27.14 | 27.70 | 27.08 | 27.55 | 3,308,041 | +0.19(+0.68%) |
Mar 21, 2016 | 27.29 | 27.48 | 27.13 | 27.37 | 3,353,676 | +0.08(+0.29%) |
Mar 18, 2016 | 27.21 | 27.45 | 27.11 | 27.29 | 5,333,071 | +0.19(+0.69%) |
Mar 17, 2016 | 26.53 | 27.23 | 26.47 | 27.10 | 3,543,069 | +0.51(+1.93%) |
Mar 16, 2016 | 26.30 | 26.74 | 26.22 | 26.59 | 4,971,790 | +0.14(+0.54%) |
Mar 15, 2016 | 25.91 | 26.45 | 25.85 | 26.45 | 4,292,305 | +0.27(+1.05%) |
Mar 14, 2016 | 26.00 | 26.21 | 25.75 | 26.17 | 3,657,217 | +0.02(+0.07%) |
Mar 11, 2016 | 26.14 | 26.21 | 25.82 | 26.15 | 3,874,437 | +0.33(+1.27%) |
Mar 10, 2016 | 25.98 | 26.23 | 25.50 | 25.82 | 3,760,543 | -0.10(-0.38%) |
Mar 09, 2016 | 25.91 | 26.00 | 25.42 | 25.92 | 5,588,976 | +0.08(+0.31%) |
Mar 08, 2016 | 25.52 | 25.95 | 25.33 | 25.84 | 5,986,501 | +0.16(+0.62%) |
Mar 07, 2016 | 25.55 | 25.84 | 25.37 | 25.68 | 3,850,248 | -0.03(-0.10%) |
Mar 04, 2016 | 25.70 | 26.02 | 25.49 | 25.71 | 5,174,729 | +0.02(+0.07%) |
Mar 03, 2016 | 25.84 | 25.92 | 25.33 | 25.69 | 6,118,084 | -0.09(-0.34%) |
Mar 02, 2016 | 25.82 | 25.96 | 25.46 | 25.78 | 4,435,824 | -0.12(-0.45%) |