Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.41 | 28.52 | 28.29 | 28.36 | 976,736 | -0.01(-0.03%) |
May 27, 2016 | 28.41 | 28.37 | 28.37 | 28.37 | 319,954 | +0.03(+0.10%) |
May 26, 2016 | 28.39 | 28.42 | 28.27 | 28.34 | 601,240 | +0.08(+0.28%) |
May 25, 2016 | 28.11 | 28.30 | 28.11 | 28.26 | 660,029 | +0.25(+0.91%) |
May 24, 2016 | 27.73 | 28.03 | 27.73 | 28.01 | 645,986 | +0.17(+0.63%) |
May 23, 2016 | 27.80 | 27.91 | 27.78 | 27.83 | 446,774 | -0.16(-0.57%) |
May 20, 2016 | 28.08 | 28.14 | 27.94 | 27.99 | 781,886 | +0.18(+0.65%) |
May 19, 2016 | 27.78 | 27.85 | 27.66 | 27.81 | 772,538 | -0.18(-0.65%) |
May 18, 2016 | 28.09 | 28.39 | 27.93 | 27.99 | 1,564,055 | -0.28(-1.00%) |
May 17, 2016 | 28.41 | 28.51 | 28.22 | 28.27 | 543,283 | -0.06(-0.20%) |
May 16, 2016 | 28.17 | 28.35 | 28.17 | 28.33 | 657,360 | +0.41(+1.46%) |
May 13, 2016 | 28.01 | 28.12 | 27.85 | 27.93 | 448,057 | -0.38(-1.36%) |
May 12, 2016 | 28.53 | 28.55 | 28.16 | 28.31 | 319,295 | -0.09(-0.31%) |
May 11, 2016 | 28.41 | 28.55 | 28.38 | 28.40 | 531,163 | -0.23(-0.81%) |
May 10, 2016 | 28.38 | 28.63 | 28.36 | 28.63 | 314,479 | +0.51(+1.81%) |
May 09, 2016 | 28.24 | 28.30 | 28.11 | 28.12 | 562,891 | -0.13(-0.46%) |
May 06, 2016 | 28.00 | 28.27 | 27.96 | 28.25 | 424,496 | -0.09(-0.33%) |
May 05, 2016 | 28.53 | 28.58 | 28.27 | 28.35 | 416,420 | +0.06(+0.21%) |
May 04, 2016 | 28.43 | 28.49 | 28.23 | 28.29 | 606,209 | -0.41(-1.42%) |
May 03, 2016 | 28.93 | 28.93 | 28.68 | 28.70 | 823,447 | -0.46(-1.57%) |
May 02, 2016 | 29.07 | 29.16 | 28.95 | 29.15 | 657,155 | +0.16(+0.55%) |
Apr 29, 2016 | 29.07 | 29.15 | 28.84 | 28.99 | 1,055,994 | -0.08(-0.27%) |
Apr 28, 2016 | 29.01 | 29.35 | 28.99 | 29.07 | 773,876 | +0.00(+0.00%) |
Apr 27, 2016 | 28.93 | 29.15 | 28.86 | 29.07 | 758,675 | -0.46(-1.57%) |
Apr 26, 2016 | 29.56 | 29.60 | 29.42 | 29.54 | 481,702 | +0.11(+0.37%) |
Apr 25, 2016 | 29.39 | 29.47 | 29.32 | 29.43 | 2,635,921 | -0.02(-0.07%) |
Apr 22, 2016 | 29.48 | 29.62 | 29.36 | 29.45 | 501,653 | -0.07(-0.25%) |
Apr 21, 2016 | 29.78 | 29.78 | 29.46 | 29.52 | 297,750 | -0.17(-0.59%) |
Apr 20, 2016 | 29.67 | 29.85 | 29.63 | 29.70 | 281,186 | -0.03(-0.10%) |
Apr 19, 2016 | 29.58 | 29.76 | 29.56 | 29.73 | 711,335 | +0.41(+1.39%) |
Apr 18, 2016 | 28.98 | 29.36 | 28.98 | 29.32 | 369,966 | +0.30(+1.03%) |
Apr 15, 2016 | 29.02 | 29.12 | 28.95 | 29.02 | 749,868 | +0.11(+0.38%) |
Apr 14, 2016 | 28.94 | 29.00 | 28.89 | 28.91 | 343,288 | +0.21(+0.73%) |
Apr 13, 2016 | 28.65 | 28.75 | 28.59 | 28.70 | 340,458 | +0.46(+1.64%) |
Apr 12, 2016 | 27.93 | 28.29 | 27.80 | 28.24 | 358,179 | +0.62(+2.26%) |
Apr 11, 2016 | 27.69 | 27.85 | 27.61 | 27.61 | 539,737 | +0.07(+0.24%) |
Apr 08, 2016 | 27.70 | 27.75 | 27.46 | 27.55 | 690,058 | +0.25(+0.93%) |
Apr 07, 2016 | 27.47 | 27.55 | 27.22 | 27.29 | 1,527,089 | -0.54(-1.96%) |
Apr 06, 2016 | 27.45 | 27.85 | 27.45 | 27.84 | 536,924 | +0.52(+1.91%) |
Apr 05, 2016 | 27.33 | 27.39 | 27.23 | 27.32 | 1,370,526 | -0.60(-2.16%) |
Apr 04, 2016 | 28.12 | 28.14 | 27.88 | 27.92 | 974,866 | -0.35(-1.23%) |
Apr 01, 2016 | 27.88 | 28.30 | 27.82 | 28.27 | 528,383 | -0.20(-0.69%) |
Mar 31, 2016 | 28.59 | 28.69 | 28.44 | 28.46 | 1,115,720 | -0.04(-0.15%) |
Mar 30, 2016 | 28.53 | 28.67 | 28.43 | 28.51 | 1,254,213 | +0.29(+1.03%) |
Mar 29, 2016 | 27.62 | 28.22 | 27.57 | 28.22 | 1,240,974 | +0.09(+0.31%) |
Mar 28, 2016 | 28.06 | 28.14 | 28.01 | 28.13 | 453,067 | +0.03(+0.10%) |
Mar 24, 2016 | 27.88 | 28.10 | 28.10 | 28.10 | 1,348,438 | -0.06(-0.21%) |
Mar 23, 2016 | 28.43 | 28.43 | 28.14 | 28.16 | 581,775 | -0.51(-1.77%) |
Mar 22, 2016 | 28.51 | 28.70 | 28.48 | 28.67 | 326,124 | -0.03(-0.10%) |
Mar 21, 2016 | 28.67 | 28.77 | 28.60 | 28.70 | 465,431 | -0.06(-0.20%) |
Mar 18, 2016 | 28.78 | 28.90 | 28.75 | 28.75 | 484,783 | -0.06(-0.20%) |
Mar 17, 2016 | 28.46 | 28.86 | 28.38 | 28.81 | 1,202,567 | +0.52(+1.85%) |
Mar 16, 2016 | 27.63 | 28.30 | 27.63 | 28.29 | 313,383 | +0.56(+2.02%) |
Mar 15, 2016 | 27.74 | 27.74 | 27.63 | 27.73 | 286,568 | -0.43(-1.52%) |
Mar 14, 2016 | 28.21 | 28.21 | 28.07 | 28.16 | 307,433 | -0.25(-0.89%) |
Mar 11, 2016 | 28.14 | 28.41 | 28.09 | 28.41 | 762,257 | +0.71(+2.57%) |
Mar 10, 2016 | 27.90 | 27.94 | 27.49 | 27.70 | 442,534 | -0.17(-0.62%) |
Mar 09, 2016 | 27.88 | 27.99 | 27.80 | 27.88 | 689,646 | +0.49(+1.80%) |
Mar 08, 2016 | 27.54 | 27.57 | 27.37 | 27.38 | 338,859 | -0.52(-1.85%) |
Mar 07, 2016 | 27.58 | 27.96 | 27.57 | 27.90 | 894,187 | +0.09(+0.34%) |
Mar 04, 2016 | 27.53 | 27.88 | 27.50 | 27.80 | 694,447 | +0.57(+2.11%) |
Mar 03, 2016 | 27.11 | 27.30 | 27.07 | 27.23 | 954,320 | +0.38(+1.43%) |
Mar 02, 2016 | 26.50 | 26.85 | 26.47 | 26.84 | 421,473 | +0.61(+2.32%) |