Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.35 | 30.72 | 30.05 | 30.15 | 3,514,992 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,635 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.87 | 30.10 | 30.20 | 3,131,927 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.87 | 30.27 | 30.54 | 3,374,583 | +0.25(+0.81%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.30 | 5,025,428 | -0.22(-0.73%) |
May 23, 2016 | 30.67 | 30.82 | 30.37 | 30.52 | 2,757,585 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.67 | 3,616,127 | +0.41(+1.36%) |
May 19, 2016 | 29.61 | 30.40 | 29.26 | 30.26 | 4,175,983 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.61 | 29.75 | 4,864,867 | -0.77(-2.51%) |
May 17, 2016 | 30.35 | 30.84 | 30.05 | 30.52 | 6,785,465 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,441,982 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.24 | 29.38 | 2,648,730 | -0.17(-0.58%) |
May 12, 2016 | 29.41 | 29.70 | 29.19 | 29.56 | 2,958,603 | +0.49(+1.70%) |
May 11, 2016 | 28.62 | 29.41 | 28.20 | 29.06 | 6,479,516 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.77 | 4,812,803 | -0.05(-0.17%) |
May 09, 2016 | 29.06 | 29.23 | 28.11 | 28.81 | 7,972,896 | -0.39(-1.33%) |
May 06, 2016 | 29.18 | 29.61 | 29.01 | 29.20 | 3,629,614 | -0.07(-0.25%) |
May 05, 2016 | 29.30 | 29.88 | 29.18 | 29.27 | 5,609,084 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,298 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.19 | 28.60 | 6,879,819 | -0.73(-2.48%) |
May 02, 2016 | 29.76 | 29.78 | 28.89 | 29.32 | 3,572,270 | -0.22(-0.74%) |
Apr 29, 2016 | 29.18 | 29.78 | 29.13 | 29.54 | 4,852,951 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.70 | 29.03 | 29.11 | 4,346,019 | -0.46(-1.55%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,923,422 | +0.63(+2.17%) |
Apr 26, 2016 | 29.23 | 29.44 | 28.79 | 28.94 | 5,995,938 | -0.17(-0.58%) |
Apr 25, 2016 | 29.47 | 29.66 | 28.94 | 29.11 | 3,363,179 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.69 | 29.30 | 29.54 | 6,614,242 | +0.27(+0.91%) |
Apr 21, 2016 | 29.30 | 29.64 | 29.08 | 29.27 | 5,329,239 | +0.02(+0.08%) |
Apr 20, 2016 | 28.60 | 29.52 | 28.45 | 29.25 | 5,914,950 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.72 | 5,245,981 | +1.11(+4.03%) |
Apr 18, 2016 | 26.11 | 27.75 | 25.89 | 27.61 | 5,223,669 | +0.90(+3.35%) |
Apr 15, 2016 | 26.86 | 27.36 | 26.69 | 26.71 | 4,057,185 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.99 | 27.24 | 4,488,956 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,609,654 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.56 | 26.37 | 27.34 | 4,482,234 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.35 | 4,414,430 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.64 | 26.15 | 26.35 | 3,073,671 | +0.68(+2.64%) |
Apr 07, 2016 | 25.26 | 25.77 | 25.17 | 25.67 | 2,651,861 | +0.15(+0.57%) |
Apr 06, 2016 | 25.02 | 25.74 | 24.92 | 25.52 | 3,663,170 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.85 | 3,460,643 | -0.29(-1.16%) |
Apr 04, 2016 | 25.60 | 26.01 | 25.06 | 25.14 | 2,253,630 | -0.51(-1.98%) |
Apr 01, 2016 | 25.89 | 26.06 | 25.33 | 25.65 | 3,503,095 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.73 | 26.42 | 3,130,948 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,179 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.56 | 25.33 | 3,456,225 | +0.17(+0.67%) |
Mar 28, 2016 | 25.65 | 25.65 | 24.94 | 25.16 | 2,480,179 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,319 | -0.31(-1.23%) |
Mar 23, 2016 | 26.01 | 26.40 | 25.51 | 25.65 | 3,462,026 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,003 | +0.36(+1.38%) |
Mar 21, 2016 | 26.86 | 26.90 | 26.01 | 26.23 | 4,290,552 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.40 | 26.90 | 7,276,769 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.52 | 27.05 | 8,487,101 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,163,546 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.68 | 25.19 | 2,254,475 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,105 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.31 | 25.60 | 4,459,754 | +0.51(+2.02%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,137,530 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.72 | 25.02 | 25.36 | 4,850,631 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,435,405 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,136 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.35 | 25.65 | 25.86 | 6,812,051 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,953,453 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.10 | 25.38 | 4,650,607 | +0.92(+3.76%) |