Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.24 | 29.35 | 29.02 | 29.14 | 3,182,695 | +0.02(+0.06%) |
May 27, 2016 | 28.93 | 29.13 | 29.13 | 29.13 | 1,834,322 | +0.22(+0.77%) |
May 26, 2016 | 29.11 | 29.19 | 28.89 | 28.90 | 3,340,522 | -0.18(-0.61%) |
May 25, 2016 | 29.00 | 29.24 | 28.96 | 29.08 | 2,946,334 | +0.16(+0.56%) |
May 24, 2016 | 28.21 | 29.12 | 28.05 | 28.92 | 4,870,271 | +0.91(+3.25%) |
May 23, 2016 | 28.38 | 28.38 | 27.89 | 28.01 | 2,691,585 | -0.37(-1.29%) |
May 20, 2016 | 28.27 | 28.65 | 28.27 | 28.38 | 3,127,299 | +0.38(+1.37%) |
May 19, 2016 | 27.74 | 28.04 | 27.66 | 27.99 | 3,510,857 | +0.10(+0.35%) |
May 18, 2016 | 27.84 | 28.16 | 27.66 | 27.89 | 3,118,557 | -0.09(-0.32%) |
May 17, 2016 | 28.08 | 28.29 | 27.83 | 27.98 | 4,699,440 | -0.14(-0.51%) |
May 16, 2016 | 27.86 | 28.29 | 27.74 | 28.13 | 2,852,831 | +0.29(+1.03%) |
May 13, 2016 | 27.94 | 28.19 | 27.74 | 27.84 | 2,122,099 | -0.15(-0.54%) |
May 12, 2016 | 28.30 | 28.43 | 27.80 | 27.99 | 3,543,813 | -0.21(-0.76%) |
May 11, 2016 | 28.72 | 28.83 | 28.21 | 28.21 | 3,078,972 | -0.54(-1.89%) |
May 10, 2016 | 28.49 | 28.76 | 28.34 | 28.75 | 2,940,811 | +0.43(+1.51%) |
May 09, 2016 | 28.29 | 28.44 | 28.15 | 28.32 | 3,594,564 | +0.02(+0.06%) |
May 06, 2016 | 27.71 | 28.31 | 27.70 | 28.31 | 4,390,414 | +0.63(+2.29%) |
May 05, 2016 | 27.49 | 27.73 | 27.42 | 27.67 | 3,964,949 | +0.28(+1.01%) |
May 04, 2016 | 27.29 | 27.47 | 27.14 | 27.39 | 2,986,361 | -0.04(-0.13%) |
May 03, 2016 | 27.89 | 27.92 | 27.38 | 27.43 | 4,697,096 | -0.59(-2.10%) |
May 02, 2016 | 27.47 | 28.05 | 27.42 | 28.02 | 3,005,783 | +0.60(+2.18%) |
Apr 29, 2016 | 27.72 | 27.74 | 27.19 | 27.42 | 4,898,092 | -0.40(-1.44%) |
Apr 28, 2016 | 28.16 | 28.39 | 27.74 | 27.82 | 4,684,329 | -0.47(-1.67%) |
Apr 27, 2016 | 28.39 | 28.42 | 27.85 | 28.30 | 6,072,533 | +0.10(+0.35%) |
Apr 26, 2016 | 28.93 | 28.93 | 27.37 | 28.20 | 7,942,704 | -0.59(-2.05%) |
Apr 25, 2016 | 28.97 | 28.99 | 28.58 | 28.79 | 4,397,777 | -0.21(-0.71%) |
Apr 22, 2016 | 28.89 | 29.07 | 28.83 | 28.99 | 3,313,709 | +0.15(+0.53%) |
Apr 21, 2016 | 29.27 | 29.32 | 28.77 | 28.84 | 3,525,485 | -0.38(-1.28%) |
Apr 20, 2016 | 28.93 | 29.39 | 28.76 | 29.22 | 3,179,391 | +0.29(+0.99%) |
Apr 19, 2016 | 28.93 | 29.19 | 28.68 | 28.93 | 2,412,808 | +0.00(+0.00%) |
Apr 18, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 2,400,410 | +0.11(+0.37%) |
Apr 15, 2016 | 28.79 | 28.86 | 28.63 | 28.82 | 2,002,884 | +0.11(+0.37%) |
Apr 14, 2016 | 28.83 | 28.90 | 28.58 | 28.72 | 2,084,030 | -0.04(-0.16%) |
Apr 13, 2016 | 28.57 | 28.80 | 28.50 | 28.76 | 2,241,759 | +0.38(+1.35%) |
Apr 12, 2016 | 28.08 | 28.45 | 28.08 | 28.38 | 2,612,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.37 | 28.58 | 28.07 | 28.10 | 2,886,920 | -0.23(-0.82%) |
Apr 08, 2016 | 28.30 | 28.47 | 28.19 | 28.33 | 2,073,895 | +0.29(+1.05%) |
Apr 07, 2016 | 28.23 | 28.57 | 27.85 | 28.04 | 3,258,493 | -0.29(-1.01%) |
Apr 06, 2016 | 28.02 | 28.33 | 28.00 | 28.32 | 2,502,822 | +0.28(+1.00%) |
Apr 05, 2016 | 27.93 | 28.20 | 27.74 | 28.04 | 3,456,254 | -0.16(-0.57%) |
Apr 04, 2016 | 28.49 | 28.56 | 28.02 | 28.20 | 3,949,553 | -0.32(-1.12%) |
Apr 01, 2016 | 27.90 | 28.58 | 27.80 | 28.52 | 5,083,942 | +0.53(+1.88%) |
Mar 31, 2016 | 28.04 | 28.14 | 27.79 | 28.00 | 7,825,200 | -0.13(-0.47%) |
Mar 30, 2016 | 28.08 | 28.23 | 27.85 | 28.13 | 2,472,663 | +0.15(+0.54%) |
Mar 29, 2016 | 27.76 | 28.02 | 27.67 | 27.98 | 2,302,036 | +0.20(+0.74%) |
Mar 28, 2016 | 27.55 | 27.96 | 27.49 | 27.77 | 2,697,444 | +0.28(+1.00%) |
Mar 24, 2016 | 27.45 | 27.50 | 27.50 | 27.50 | 2,161,588 | -0.04(-0.16%) |
Mar 23, 2016 | 27.45 | 27.93 | 27.44 | 27.54 | 3,745,251 | -0.12(-0.42%) |
Mar 22, 2016 | 27.24 | 27.80 | 27.18 | 27.66 | 3,295,449 | +0.19(+0.68%) |
Mar 21, 2016 | 27.39 | 27.59 | 27.23 | 27.47 | 3,340,911 | +0.08(+0.29%) |
Mar 18, 2016 | 27.31 | 27.55 | 27.21 | 27.39 | 5,312,770 | +0.19(+0.69%) |
Mar 17, 2016 | 26.63 | 27.33 | 26.57 | 27.21 | 3,529,582 | +0.52(+1.93%) |
Mar 16, 2016 | 26.40 | 26.84 | 26.32 | 26.69 | 4,952,865 | +0.14(+0.54%) |
Mar 15, 2016 | 26.01 | 26.56 | 25.95 | 26.55 | 4,275,966 | +0.28(+1.05%) |
Mar 14, 2016 | 26.10 | 26.31 | 25.85 | 26.27 | 3,643,296 | +0.02(+0.07%) |
Mar 11, 2016 | 26.24 | 26.32 | 25.92 | 26.25 | 3,859,689 | +0.33(+1.27%) |
Mar 10, 2016 | 26.08 | 26.33 | 25.60 | 25.92 | 3,746,228 | -0.10(-0.38%) |
Mar 09, 2016 | 26.01 | 26.10 | 25.51 | 26.02 | 5,567,701 | +0.08(+0.31%) |
Mar 08, 2016 | 25.62 | 26.05 | 25.42 | 25.94 | 5,963,713 | +0.16(+0.62%) |
Mar 07, 2016 | 25.65 | 25.94 | 25.47 | 25.78 | 3,835,592 | -0.03(-0.10%) |
Mar 04, 2016 | 25.80 | 26.12 | 25.59 | 25.81 | 5,155,031 | +0.02(+0.07%) |
Mar 03, 2016 | 25.94 | 26.02 | 25.42 | 25.79 | 6,094,796 | -0.09(-0.34%) |
Mar 02, 2016 | 25.92 | 26.06 | 25.56 | 25.88 | 4,418,939 | -0.12(-0.45%) |