Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.39 | 30.43 | 30.04 | 30.36 | 548,958 | +0.12(+0.41%) |
May 27, 2016 | 30.09 | 30.23 | 30.23 | 30.23 | 451,366 | +0.12(+0.42%) |
May 26, 2016 | 30.31 | 30.43 | 30.02 | 30.11 | 465,815 | -0.10(-0.33%) |
May 25, 2016 | 30.15 | 30.56 | 30.11 | 30.21 | 705,070 | +0.19(+0.62%) |
May 24, 2016 | 29.62 | 30.24 | 29.59 | 30.02 | 547,768 | +0.62(+2.09%) |
May 23, 2016 | 29.45 | 29.58 | 28.97 | 29.40 | 772,592 | -0.05(-0.18%) |
May 20, 2016 | 29.08 | 29.47 | 29.00 | 29.46 | 480,185 | +0.51(+1.76%) |
May 19, 2016 | 28.90 | 29.23 | 28.64 | 28.95 | 758,833 | +0.00(+0.00%) |
May 18, 2016 | 28.19 | 28.99 | 28.15 | 28.95 | 701,097 | +0.79(+2.82%) |
May 17, 2016 | 28.11 | 28.49 | 27.75 | 28.16 | 1,276,510 | -0.27(-0.94%) |
May 16, 2016 | 27.71 | 28.53 | 27.69 | 28.42 | 774,966 | +0.61(+2.18%) |
May 13, 2016 | 27.83 | 28.20 | 27.31 | 27.82 | 2,180,702 | +0.05(+0.19%) |
May 12, 2016 | 28.02 | 28.02 | 27.35 | 27.76 | 585,418 | -0.21(-0.77%) |
May 11, 2016 | 27.87 | 28.21 | 27.58 | 27.98 | 519,771 | +0.11(+0.38%) |
May 10, 2016 | 27.66 | 28.06 | 27.65 | 27.87 | 644,457 | +0.29(+1.07%) |
May 09, 2016 | 27.55 | 27.66 | 27.17 | 27.58 | 580,603 | +0.11(+0.39%) |
May 06, 2016 | 27.08 | 27.47 | 27.00 | 27.47 | 446,847 | +0.32(+1.18%) |
May 05, 2016 | 27.40 | 27.53 | 26.93 | 27.15 | 521,677 | -0.09(-0.33%) |
May 04, 2016 | 27.47 | 27.64 | 27.00 | 27.24 | 405,781 | -0.43(-1.54%) |
May 03, 2016 | 27.58 | 27.72 | 27.20 | 27.66 | 472,115 | -0.28(-0.99%) |
May 02, 2016 | 28.10 | 28.15 | 27.66 | 27.94 | 576,488 | -0.06(-0.22%) |
Apr 29, 2016 | 27.82 | 28.04 | 27.54 | 28.00 | 995,496 | +0.36(+1.32%) |
Apr 28, 2016 | 26.18 | 28.51 | 26.18 | 27.64 | 1,336,724 | +1.21(+4.57%) |
Apr 27, 2016 | 26.81 | 26.89 | 26.13 | 26.43 | 608,529 | -0.41(-1.52%) |
Apr 26, 2016 | 26.44 | 26.86 | 26.44 | 26.84 | 978,311 | +0.43(+1.61%) |
Apr 25, 2016 | 26.41 | 26.61 | 26.14 | 26.41 | 533,690 | -0.12(-0.44%) |
Apr 22, 2016 | 26.05 | 26.52 | 26.05 | 26.52 | 473,003 | +0.39(+1.50%) |
Apr 21, 2016 | 26.45 | 26.49 | 26.06 | 26.13 | 623,200 | -0.28(-1.08%) |
Apr 20, 2016 | 26.05 | 26.45 | 26.00 | 26.42 | 599,313 | +0.31(+1.19%) |
Apr 19, 2016 | 25.89 | 26.24 | 25.82 | 26.11 | 425,389 | +0.16(+0.62%) |
Apr 18, 2016 | 25.61 | 26.08 | 25.47 | 25.95 | 462,635 | +0.22(+0.86%) |
Apr 15, 2016 | 25.71 | 25.74 | 25.52 | 25.73 | 515,663 | +0.03(+0.10%) |
Apr 14, 2016 | 25.57 | 25.89 | 25.49 | 25.70 | 1,010,481 | +0.04(+0.17%) |
Apr 13, 2016 | 25.33 | 25.80 | 25.16 | 25.65 | 7,690,180 | +0.53(+2.12%) |
Apr 12, 2016 | 24.96 | 25.29 | 24.77 | 25.12 | 2,966,765 | +1.16(+4.86%) |
Apr 11, 2016 | 24.03 | 24.43 | 23.83 | 23.96 | 373,926 | +0.10(+0.41%) |
Apr 08, 2016 | 24.04 | 24.43 | 23.80 | 23.86 | 292,115 | +0.08(+0.34%) |
Apr 07, 2016 | 24.19 | 24.20 | 23.48 | 23.78 | 441,873 | -0.53(-2.19%) |
Apr 06, 2016 | 24.25 | 24.34 | 24.12 | 24.31 | 377,727 | +0.02(+0.07%) |
Apr 05, 2016 | 24.29 | 24.38 | 24.03 | 24.30 | 411,829 | -0.23(-0.94%) |
Apr 04, 2016 | 24.65 | 24.75 | 24.25 | 24.53 | 386,349 | -0.16(-0.65%) |
Apr 01, 2016 | 24.21 | 24.77 | 24.09 | 24.69 | 468,559 | +0.46(+1.91%) |
Mar 31, 2016 | 24.52 | 24.56 | 24.21 | 24.22 | 332,714 | -0.38(-1.55%) |
Mar 30, 2016 | 24.52 | 24.74 | 24.33 | 24.61 | 502,094 | +0.25(+1.02%) |
Mar 29, 2016 | 24.25 | 24.43 | 23.92 | 24.36 | 373,055 | -0.03(-0.11%) |
Mar 28, 2016 | 24.42 | 24.62 | 24.27 | 24.38 | 214,091 | +0.04(+0.15%) |
Mar 24, 2016 | 24.04 | 24.35 | 24.35 | 24.35 | 352,465 | +0.04(+0.15%) |
Mar 23, 2016 | 24.55 | 24.74 | 24.20 | 24.31 | 363,763 | -0.28(-1.16%) |
Mar 22, 2016 | 24.45 | 24.78 | 24.17 | 24.60 | 356,669 | -0.02(-0.07%) |
Mar 21, 2016 | 24.40 | 24.71 | 24.16 | 24.62 | 572,740 | +0.12(+0.47%) |
Mar 18, 2016 | 24.61 | 24.87 | 24.22 | 24.50 | 961,272 | +0.04(+0.18%) |
Mar 17, 2016 | 24.18 | 24.61 | 23.96 | 24.46 | 665,544 | +0.24(+0.99%) |
Mar 16, 2016 | 24.06 | 24.67 | 24.06 | 24.22 | 561,769 | +0.01(+0.04%) |
Mar 15, 2016 | 24.06 | 24.37 | 23.88 | 24.21 | 461,271 | -0.10(-0.40%) |
Mar 14, 2016 | 24.68 | 24.77 | 24.14 | 24.30 | 608,206 | -0.44(-1.79%) |
Mar 11, 2016 | 24.25 | 24.87 | 24.05 | 24.75 | 754,550 | +0.70(+2.92%) |
Mar 10, 2016 | 23.38 | 24.05 | 23.19 | 24.05 | 1,355,204 | +0.86(+3.72%) |
Mar 09, 2016 | 23.14 | 23.44 | 23.05 | 23.18 | 676,832 | +0.12(+0.50%) |
Mar 08, 2016 | 23.18 | 23.26 | 22.98 | 23.07 | 469,000 | -0.30(-1.29%) |
Mar 07, 2016 | 23.20 | 23.42 | 23.13 | 23.37 | 423,453 | +0.03(+0.11%) |
Mar 04, 2016 | 23.23 | 23.49 | 22.80 | 23.34 | 468,061 | +0.32(+1.39%) |
Mar 03, 2016 | 22.81 | 23.03 | 22.63 | 23.03 | 309,763 | +0.21(+0.93%) |
Mar 02, 2016 | 22.57 | 22.83 | 22.24 | 22.81 | 302,675 | +0.27(+1.18%) |