Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.30 | 28.44 | 27.77 | 28.15 | 3,373,596 | -0.09(-0.32%) |
May 27, 2016 | 27.94 | 28.24 | 28.24 | 28.24 | 3,845,400 | +0.37(+1.33%) |
May 26, 2016 | 27.97 | 28.10 | 27.79 | 27.87 | 3,364,316 | +0.00(+0.00%) |
May 25, 2016 | 28.02 | 28.16 | 27.80 | 27.87 | 12,426,427 | -0.24(-0.85%) |
May 24, 2016 | 27.75 | 28.14 | 27.74 | 28.11 | 1,786,949 | +0.39(+1.41%) |
May 23, 2016 | 27.65 | 27.76 | 27.43 | 27.72 | 1,105,755 | +0.23(+0.84%) |
May 20, 2016 | 27.64 | 27.80 | 27.39 | 27.49 | 1,360,225 | -0.03(-0.11%) |
May 19, 2016 | 27.62 | 27.75 | 27.33 | 27.52 | 1,638,139 | -0.20(-0.72%) |
May 18, 2016 | 27.99 | 28.16 | 27.50 | 27.72 | 1,194,636 | -0.28(-1.00%) |
May 17, 2016 | 28.64 | 28.64 | 27.78 | 28.00 | 2,377,041 | -0.68(-2.37%) |
May 16, 2016 | 28.63 | 28.89 | 28.40 | 28.68 | 1,464,315 | +0.65(+2.32%) |
May 13, 2016 | 28.00 | 28.19 | 27.78 | 28.03 | 943,403 | -0.03(-0.11%) |
May 12, 2016 | 28.39 | 28.55 | 27.91 | 28.06 | 1,081,068 | -0.15(-0.53%) |
May 11, 2016 | 28.33 | 28.79 | 28.17 | 28.21 | 1,176,760 | -0.12(-0.42%) |
May 10, 2016 | 28.43 | 28.48 | 28.29 | 28.33 | 1,263,403 | +0.03(+0.11%) |
May 09, 2016 | 28.15 | 28.59 | 28.03 | 28.30 | 1,150,205 | +0.07(+0.25%) |
May 06, 2016 | 28.10 | 28.26 | 27.89 | 28.23 | 674,552 | +0.01(+0.04%) |
May 05, 2016 | 28.42 | 28.69 | 28.17 | 28.22 | 1,577,931 | -0.09(-0.32%) |
May 04, 2016 | 28.29 | 28.69 | 28.13 | 28.31 | 1,700,261 | -0.15(-0.53%) |
May 03, 2016 | 28.62 | 28.62 | 27.93 | 28.46 | 1,526,009 | -0.52(-1.79%) |
May 02, 2016 | 28.42 | 29.05 | 28.16 | 28.98 | 2,054,809 | +0.51(+1.79%) |
Apr 29, 2016 | 28.73 | 28.85 | 27.76 | 28.47 | 2,988,685 | -0.41(-1.42%) |
Apr 28, 2016 | 29.21 | 29.33 | 28.45 | 28.88 | 3,713,936 | -0.85(-2.86%) |
Apr 27, 2016 | 29.95 | 30.18 | 29.37 | 29.73 | 2,587,253 | -0.22(-0.73%) |
Apr 26, 2016 | 29.75 | 30.10 | 29.75 | 29.95 | 1,239,957 | +0.26(+0.88%) |
Apr 25, 2016 | 29.85 | 29.90 | 29.45 | 29.69 | 785,787 | -0.15(-0.50%) |
Apr 22, 2016 | 29.60 | 29.96 | 29.42 | 29.84 | 1,282,363 | +0.31(+1.05%) |
Apr 21, 2016 | 30.24 | 30.43 | 29.37 | 29.53 | 1,647,847 | -0.60(-1.99%) |
Apr 20, 2016 | 30.33 | 30.45 | 30.01 | 30.13 | 1,566,712 | -0.20(-0.66%) |
Apr 19, 2016 | 29.97 | 30.33 | 29.75 | 30.33 | 3,931,366 | +0.56(+1.88%) |
Apr 18, 2016 | 29.61 | 30.02 | 29.54 | 29.77 | 1,630,521 | +0.07(+0.24%) |
Apr 15, 2016 | 29.73 | 29.85 | 29.17 | 29.70 | 1,140,231 | -0.06(-0.20%) |
Apr 14, 2016 | 30.02 | 30.16 | 29.53 | 29.76 | 2,085,657 | -0.24(-0.80%) |
Apr 13, 2016 | 29.91 | 30.12 | 29.69 | 30.00 | 1,519,543 | +0.17(+0.57%) |
Apr 12, 2016 | 29.34 | 29.98 | 29.21 | 29.83 | 2,108,288 | +0.52(+1.77%) |
Apr 11, 2016 | 28.91 | 29.35 | 28.75 | 29.31 | 1,219,760 | +0.51(+1.77%) |
Apr 08, 2016 | 28.93 | 29.21 | 28.64 | 28.80 | 831,443 | +0.07(+0.24%) |
Apr 07, 2016 | 28.89 | 29.03 | 28.49 | 28.73 | 1,117,340 | -0.49(-1.68%) |
Apr 06, 2016 | 29.17 | 29.44 | 28.93 | 29.22 | 2,932,243 | +0.17(+0.59%) |
Apr 05, 2016 | 28.58 | 29.05 | 28.33 | 29.05 | 1,184,039 | +0.16(+0.55%) |
Apr 04, 2016 | 28.92 | 29.20 | 28.83 | 28.89 | 1,186,690 | -0.20(-0.69%) |
Apr 01, 2016 | 29.00 | 29.27 | 28.37 | 29.09 | 1,219,490 | -0.11(-0.38%) |
Mar 31, 2016 | 28.87 | 29.30 | 28.80 | 29.20 | 1,319,004 | +0.29(+1.00%) |
Mar 30, 2016 | 29.24 | 29.66 | 28.71 | 28.91 | 2,505,515 | -0.12(-0.41%) |
Mar 29, 2016 | 28.77 | 29.10 | 28.52 | 29.03 | 3,133,534 | +0.32(+1.11%) |
Mar 28, 2016 | 28.65 | 29.20 | 28.33 | 28.71 | 1,653,152 | +0.11(+0.38%) |
Mar 24, 2016 | 28.34 | 28.60 | 28.60 | 28.60 | 1,497,200 | +0.05(+0.18%) |
Mar 23, 2016 | 28.95 | 29.09 | 28.44 | 28.55 | 1,328,033 | -0.33(-1.14%) |
Mar 22, 2016 | 28.64 | 29.28 | 28.51 | 28.88 | 1,453,803 | +0.27(+0.94%) |
Mar 21, 2016 | 29.09 | 29.51 | 28.56 | 28.61 | 2,700,117 | +0.29(+1.02%) |
Mar 18, 2016 | 28.12 | 28.57 | 28.08 | 28.32 | 1,998,414 | +0.30(+1.07%) |
Mar 17, 2016 | 27.41 | 28.05 | 27.20 | 28.02 | 1,293,302 | +0.65(+2.37%) |
Mar 16, 2016 | 26.96 | 27.53 | 26.96 | 27.37 | 1,191,726 | +0.33(+1.22%) |
Mar 15, 2016 | 26.75 | 27.08 | 26.39 | 27.04 | 760,091 | +0.08(+0.30%) |
Mar 14, 2016 | 26.98 | 27.15 | 26.74 | 26.96 | 671,135 | -0.15(-0.55%) |
Mar 11, 2016 | 26.91 | 27.30 | 26.82 | 27.11 | 1,444,466 | +0.44(+1.65%) |
Mar 10, 2016 | 27.00 | 27.39 | 26.56 | 26.67 | 2,968,776 | +0.00(+0.00%) |
Mar 09, 2016 | 26.16 | 26.76 | 26.05 | 26.67 | 2,855,069 | +0.68(+2.62%) |
Mar 08, 2016 | 26.80 | 26.81 | 25.99 | 25.99 | 1,117,066 | -1.01(-3.74%) |
Mar 07, 2016 | 26.14 | 27.08 | 26.05 | 27.00 | 1,988,483 | +0.82(+3.13%) |
Mar 04, 2016 | 26.31 | 26.50 | 26.01 | 26.18 | 1,322,269 | -0.10(-0.38%) |
Mar 03, 2016 | 26.23 | 26.59 | 26.05 | 26.28 | 2,578,332 | +0.04(+0.15%) |
Mar 02, 2016 | 26.30 | 26.37 | 25.88 | 26.24 | 1,337,178 | -0.05(-0.19%) |