Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.99 | 29.13 | 27.99 | 29.03 | 6,705,778 | +1.01(+3.60%) |
May 27, 2016 | 27.68 | 28.02 | 28.02 | 28.02 | 1,456,600 | +0.29(+1.05%) |
May 26, 2016 | 28.19 | 28.48 | 27.63 | 27.73 | 2,092,099 | -0.19(-0.68%) |
May 25, 2016 | 27.37 | 28.11 | 27.20 | 27.92 | 2,057,568 | +0.66(+2.42%) |
May 24, 2016 | 27.13 | 27.49 | 26.95 | 27.26 | 2,200,745 | +0.14(+0.52%) |
May 23, 2016 | 26.26 | 27.22 | 25.96 | 27.12 | 2,357,335 | +0.65(+2.46%) |
May 20, 2016 | 26.41 | 26.69 | 25.69 | 26.47 | 1,994,746 | +0.26(+0.99%) |
May 19, 2016 | 25.89 | 26.26 | 25.36 | 26.21 | 1,952,167 | -0.15(-0.57%) |
May 18, 2016 | 27.02 | 27.71 | 26.11 | 26.36 | 2,051,951 | -0.83(-3.05%) |
May 17, 2016 | 26.04 | 27.28 | 25.91 | 27.19 | 3,294,725 | +1.18(+4.54%) |
May 16, 2016 | 25.97 | 26.23 | 25.75 | 26.01 | 2,805,016 | +0.51(+2.00%) |
May 13, 2016 | 25.60 | 26.25 | 25.39 | 25.50 | 1,792,662 | -0.39(-1.51%) |
May 12, 2016 | 26.20 | 26.47 | 25.61 | 25.89 | 2,687,839 | -0.13(-0.50%) |
May 11, 2016 | 25.78 | 26.39 | 25.42 | 26.02 | 2,523,342 | -0.02(-0.08%) |
May 10, 2016 | 25.73 | 26.07 | 25.42 | 26.04 | 1,779,137 | +0.55(+2.16%) |
May 09, 2016 | 25.84 | 25.84 | 25.07 | 25.49 | 2,222,926 | -0.41(-1.58%) |
May 06, 2016 | 25.35 | 26.40 | 25.15 | 25.90 | 2,429,434 | +0.10(+0.39%) |
May 05, 2016 | 26.63 | 26.86 | 25.69 | 25.80 | 3,208,335 | -0.10(-0.39%) |
May 04, 2016 | 25.93 | 26.27 | 25.44 | 25.90 | 3,478,363 | +0.05(+0.19%) |
May 03, 2016 | 26.54 | 26.78 | 25.52 | 25.85 | 3,331,292 | -1.25(-4.61%) |
May 02, 2016 | 27.96 | 27.96 | 26.66 | 27.10 | 3,150,592 | -1.20(-4.24%) |
Apr 29, 2016 | 28.39 | 29.25 | 27.68 | 28.30 | 4,279,773 | +0.32(+1.14%) |
Apr 28, 2016 | 27.64 | 30.66 | 27.33 | 27.98 | 4,889,801 | -1.70(-5.73%) |
Apr 27, 2016 | 28.83 | 29.85 | 28.83 | 29.68 | 2,989,603 | +0.82(+2.84%) |
Apr 26, 2016 | 28.40 | 29.06 | 28.23 | 28.86 | 2,219,006 | +0.63(+2.23%) |
Apr 25, 2016 | 28.48 | 28.70 | 27.67 | 28.23 | 1,600,954 | -0.50(-1.74%) |
Apr 22, 2016 | 28.01 | 28.99 | 28.01 | 28.73 | 2,189,629 | +0.85(+3.05%) |
Apr 21, 2016 | 28.00 | 28.32 | 27.32 | 27.88 | 1,909,973 | +0.00(+0.00%) |
Apr 20, 2016 | 27.68 | 28.33 | 27.50 | 27.88 | 1,976,798 | -0.03(-0.11%) |
Apr 19, 2016 | 27.46 | 28.56 | 27.37 | 27.91 | 1,815,835 | +0.75(+2.76%) |
Apr 18, 2016 | 26.02 | 27.23 | 25.74 | 27.16 | 1,797,817 | +0.32(+1.19%) |
Apr 15, 2016 | 26.47 | 27.14 | 26.20 | 26.84 | 2,546,299 | +0.23(+0.86%) |
Apr 14, 2016 | 26.72 | 27.32 | 26.24 | 26.61 | 2,506,493 | -0.21(-0.78%) |
Apr 13, 2016 | 27.51 | 27.59 | 26.73 | 26.82 | 2,520,582 | -0.71(-2.58%) |
Apr 12, 2016 | 25.74 | 27.87 | 25.40 | 27.53 | 3,705,518 | +2.00(+7.83%) |
Apr 11, 2016 | 25.60 | 26.14 | 25.35 | 25.53 | 1,762,340 | +0.08(+0.31%) |
Apr 08, 2016 | 26.01 | 26.10 | 24.84 | 25.45 | 2,249,763 | -0.05(-0.20%) |
Apr 07, 2016 | 24.97 | 25.56 | 24.75 | 25.50 | 2,929,490 | +0.35(+1.39%) |
Apr 06, 2016 | 24.88 | 25.55 | 24.26 | 25.15 | 2,223,278 | +0.42(+1.70%) |
Apr 05, 2016 | 24.57 | 25.32 | 24.47 | 24.73 | 2,077,881 | -0.03(-0.12%) |
Apr 04, 2016 | 24.84 | 25.67 | 24.61 | 24.76 | 1,692,497 | -0.01(-0.04%) |
Apr 01, 2016 | 24.68 | 24.98 | 24.32 | 24.77 | 1,993,868 | -0.10(-0.40%) |
Mar 31, 2016 | 24.93 | 25.27 | 24.63 | 24.87 | 1,941,160 | -0.02(-0.08%) |
Mar 30, 2016 | 25.78 | 25.82 | 24.64 | 24.89 | 2,342,648 | -0.42(-1.66%) |
Mar 29, 2016 | 24.28 | 25.38 | 24.16 | 25.31 | 2,200,885 | +0.63(+2.55%) |
Mar 28, 2016 | 24.77 | 24.90 | 24.16 | 24.68 | 2,231,888 | -0.01(-0.04%) |
Mar 24, 2016 | 24.56 | 24.69 | 24.69 | 24.69 | 2,089,500 | -0.03(-0.12%) |
Mar 23, 2016 | 25.83 | 26.15 | 24.67 | 24.72 | 1,579,676 | -1.38(-5.29%) |
Mar 22, 2016 | 26.26 | 26.78 | 25.70 | 26.10 | 2,032,288 | +0.08(+0.31%) |
Mar 21, 2016 | 24.58 | 26.18 | 24.55 | 26.02 | 3,020,475 | +1.27(+5.13%) |
Mar 18, 2016 | 24.73 | 25.35 | 24.40 | 24.75 | 11,097,499 | +0.13(+0.53%) |
Mar 17, 2016 | 24.82 | 25.03 | 24.09 | 24.62 | 3,634,722 | +0.03(+0.12%) |
Mar 16, 2016 | 24.41 | 24.97 | 23.84 | 24.59 | 3,093,760 | +0.47(+1.95%) |
Mar 15, 2016 | 23.70 | 24.20 | 23.27 | 24.12 | 2,433,075 | +0.34(+1.43%) |
Mar 14, 2016 | 23.06 | 24.09 | 22.94 | 23.78 | 2,863,310 | +0.05(+0.21%) |
Mar 11, 2016 | 23.40 | 24.08 | 22.78 | 23.73 | 3,457,281 | +0.98(+4.31%) |
Mar 10, 2016 | 22.55 | 22.96 | 21.56 | 22.75 | 3,085,632 | -0.13(-0.57%) |
Mar 09, 2016 | 23.07 | 23.17 | 22.01 | 22.88 | 3,626,319 | +0.36(+1.60%) |
Mar 08, 2016 | 24.20 | 24.27 | 22.32 | 22.52 | 3,910,678 | -1.50(-6.24%) |
Mar 07, 2016 | 23.01 | 24.08 | 22.17 | 24.02 | 4,438,516 | +1.13(+4.94%) |
Mar 04, 2016 | 24.72 | 24.84 | 22.07 | 22.89 | 6,761,515 | -1.00(-4.19%) |
Mar 03, 2016 | 23.22 | 24.06 | 22.75 | 23.89 | 4,693,227 | +0.75(+3.24%) |
Mar 02, 2016 | 22.44 | 23.25 | 21.85 | 23.14 | 7,156,572 | +0.67(+2.98%) |