Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.60 | 28.73 | 28.25 | 28.50 | 4,174,407 | +0.05(+0.17%) |
May 27, 2016 | 28.34 | 28.45 | 28.45 | 28.45 | 2,403,912 | +0.17(+0.60%) |
May 26, 2016 | 28.47 | 28.57 | 28.20 | 28.28 | 3,639,833 | -0.20(-0.69%) |
May 25, 2016 | 27.84 | 28.68 | 27.84 | 28.48 | 7,225,115 | +0.78(+2.81%) |
May 24, 2016 | 27.58 | 27.78 | 27.52 | 27.70 | 4,464,973 | +0.33(+1.20%) |
May 23, 2016 | 27.11 | 27.77 | 27.08 | 27.38 | 4,801,060 | +0.33(+1.24%) |
May 20, 2016 | 27.09 | 27.18 | 26.91 | 27.04 | 3,917,466 | +0.11(+0.42%) |
May 19, 2016 | 26.89 | 26.95 | 26.43 | 26.93 | 5,612,596 | -0.02(-0.07%) |
May 18, 2016 | 27.48 | 27.64 | 26.87 | 26.95 | 6,798,893 | -0.60(-2.19%) |
May 17, 2016 | 27.92 | 27.93 | 27.29 | 27.55 | 8,887,105 | -0.68(-2.42%) |
May 16, 2016 | 28.10 | 28.36 | 27.87 | 28.23 | 4,462,059 | +0.16(+0.57%) |
May 13, 2016 | 28.43 | 28.53 | 28.02 | 28.07 | 4,052,860 | -0.42(-1.48%) |
May 12, 2016 | 28.97 | 29.05 | 28.36 | 28.49 | 3,221,184 | -0.14(-0.49%) |
May 11, 2016 | 28.81 | 28.98 | 28.63 | 28.63 | 2,907,230 | -0.19(-0.65%) |
May 10, 2016 | 28.51 | 28.90 | 28.48 | 28.82 | 3,513,459 | +0.38(+1.34%) |
May 09, 2016 | 28.22 | 28.61 | 28.11 | 28.44 | 4,650,942 | +0.28(+1.00%) |
May 06, 2016 | 27.73 | 28.34 | 27.61 | 28.16 | 4,422,991 | +0.40(+1.45%) |
May 05, 2016 | 28.06 | 28.15 | 27.74 | 27.76 | 4,085,508 | -0.18(-0.65%) |
May 04, 2016 | 28.09 | 28.25 | 27.77 | 27.94 | 3,821,728 | -0.27(-0.97%) |
May 03, 2016 | 28.57 | 28.63 | 27.84 | 28.21 | 6,641,183 | -0.86(-2.95%) |
May 02, 2016 | 28.95 | 29.22 | 28.68 | 29.07 | 5,925,540 | +0.13(+0.44%) |
Apr 29, 2016 | 29.09 | 29.26 | 28.76 | 28.94 | 4,848,645 | -0.20(-0.69%) |
Apr 28, 2016 | 29.19 | 29.60 | 28.83 | 29.14 | 3,906,226 | -0.41(-1.38%) |
Apr 27, 2016 | 29.47 | 29.83 | 29.14 | 29.55 | 6,058,767 | +0.54(+1.87%) |
Apr 26, 2016 | 28.73 | 29.08 | 28.71 | 29.01 | 4,480,428 | +0.35(+1.21%) |
Apr 25, 2016 | 28.67 | 28.79 | 28.33 | 28.66 | 5,152,007 | -0.34(-1.18%) |
Apr 22, 2016 | 28.58 | 29.09 | 28.56 | 29.00 | 4,415,447 | +0.53(+1.86%) |
Apr 21, 2016 | 28.71 | 29.09 | 28.44 | 28.47 | 5,191,018 | +0.01(+0.05%) |
Apr 20, 2016 | 28.73 | 28.82 | 28.43 | 28.46 | 3,626,717 | -0.25(-0.86%) |
Apr 19, 2016 | 28.14 | 29.07 | 28.12 | 28.71 | 7,172,986 | +0.60(+2.14%) |
Apr 18, 2016 | 27.78 | 28.15 | 27.69 | 28.10 | 3,547,404 | +0.20(+0.72%) |
Apr 15, 2016 | 27.36 | 27.95 | 27.33 | 27.90 | 4,458,953 | +0.49(+1.78%) |
Apr 14, 2016 | 27.69 | 27.72 | 27.24 | 27.42 | 3,432,361 | -0.22(-0.80%) |
Apr 13, 2016 | 27.33 | 27.67 | 27.29 | 27.64 | 3,900,758 | +0.54(+1.97%) |
Apr 12, 2016 | 26.99 | 27.16 | 26.75 | 27.10 | 3,586,479 | +0.23(+0.85%) |
Apr 11, 2016 | 27.03 | 27.22 | 26.83 | 26.87 | 4,107,677 | -0.03(-0.10%) |
Apr 08, 2016 | 26.71 | 27.07 | 26.69 | 26.90 | 3,718,981 | +0.41(+1.57%) |
Apr 07, 2016 | 26.65 | 26.85 | 26.33 | 26.49 | 3,639,701 | -0.40(-1.49%) |
Apr 06, 2016 | 26.62 | 26.91 | 26.32 | 26.89 | 4,472,776 | +0.22(+0.83%) |
Apr 05, 2016 | 26.81 | 26.97 | 26.51 | 26.67 | 7,241,146 | -0.46(-1.70%) |
Apr 04, 2016 | 27.44 | 27.50 | 27.09 | 27.13 | 4,582,735 | -0.27(-1.00%) |
Apr 01, 2016 | 27.26 | 27.44 | 27.01 | 27.40 | 5,962,433 | -0.05(-0.17%) |
Mar 31, 2016 | 27.42 | 27.53 | 27.16 | 27.45 | 6,464,015 | +0.03(+0.10%) |
Mar 30, 2016 | 27.72 | 27.79 | 27.33 | 27.42 | 4,478,444 | -0.23(-0.82%) |
Mar 29, 2016 | 27.27 | 27.66 | 26.98 | 27.65 | 4,439,983 | +0.32(+1.17%) |
Mar 28, 2016 | 27.36 | 27.43 | 27.11 | 27.33 | 3,228,315 | +0.05(+0.17%) |
Mar 24, 2016 | 27.09 | 27.28 | 27.28 | 27.28 | 4,106,353 | +0.05(+0.20%) |
Mar 23, 2016 | 27.54 | 27.68 | 27.19 | 27.23 | 3,949,018 | -0.38(-1.38%) |
Mar 22, 2016 | 27.57 | 27.96 | 27.40 | 27.61 | 5,145,389 | -0.12(-0.43%) |
Mar 21, 2016 | 27.39 | 28.15 | 27.39 | 27.73 | 6,748,721 | +0.35(+1.27%) |
Mar 18, 2016 | 28.03 | 28.03 | 27.09 | 27.38 | 14,863,886 | -0.22(-0.80%) |
Mar 17, 2016 | 26.96 | 27.89 | 26.91 | 27.60 | 7,508,061 | +0.59(+2.18%) |
Mar 16, 2016 | 26.32 | 27.13 | 26.28 | 27.01 | 8,731,742 | +0.62(+2.33%) |
Mar 15, 2016 | 26.63 | 26.71 | 26.17 | 26.40 | 7,381,357 | -0.36(-1.35%) |
Mar 14, 2016 | 26.74 | 27.04 | 26.66 | 26.76 | 8,322,116 | +0.07(+0.28%) |
Mar 11, 2016 | 26.62 | 26.79 | 26.56 | 26.69 | 6,273,141 | +0.43(+1.66%) |
Mar 10, 2016 | 25.94 | 26.33 | 25.72 | 26.25 | 7,838,810 | +0.47(+1.82%) |
Mar 09, 2016 | 25.48 | 25.83 | 25.34 | 25.78 | 5,873,022 | +0.48(+1.90%) |
Mar 08, 2016 | 25.91 | 26.02 | 25.26 | 25.30 | 5,230,890 | -0.73(-2.80%) |
Mar 07, 2016 | 25.85 | 26.14 | 25.78 | 26.03 | 4,252,369 | +0.13(+0.49%) |
Mar 04, 2016 | 25.57 | 26.20 | 25.50 | 25.90 | 7,071,742 | +0.28(+1.10%) |
Mar 03, 2016 | 24.61 | 25.66 | 24.60 | 25.62 | 7,674,982 | +1.02(+4.16%) |
Mar 02, 2016 | 24.38 | 24.78 | 24.36 | 24.60 | 4,900,457 | +0.09(+0.38%) |