Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.63 | 29.97 | 29.45 | 29.74 | 6,947,727 | +0.32(+1.08%) |
May 27, 2016 | 29.18 | 29.42 | 29.42 | 29.42 | 1,353,374 | +0.33(+1.13%) |
May 26, 2016 | 29.22 | 29.37 | 28.97 | 29.09 | 1,364,921 | -0.17(-0.59%) |
May 25, 2016 | 28.65 | 29.48 | 28.56 | 29.26 | 1,714,303 | +0.72(+2.54%) |
May 24, 2016 | 27.91 | 28.68 | 27.71 | 28.54 | 2,518,649 | +0.80(+2.89%) |
May 23, 2016 | 27.50 | 27.98 | 27.49 | 27.74 | 1,437,708 | +0.22(+0.81%) |
May 20, 2016 | 27.25 | 27.75 | 27.25 | 27.51 | 1,384,066 | +0.39(+1.43%) |
May 19, 2016 | 27.49 | 27.67 | 26.91 | 27.12 | 1,288,291 | -0.58(-2.08%) |
May 18, 2016 | 27.18 | 27.79 | 27.16 | 27.70 | 2,307,331 | +0.47(+1.71%) |
May 17, 2016 | 26.63 | 27.80 | 26.50 | 27.24 | 2,035,417 | +0.49(+1.84%) |
May 16, 2016 | 26.44 | 26.88 | 26.22 | 26.75 | 2,027,759 | +0.34(+1.27%) |
May 13, 2016 | 26.87 | 27.53 | 26.32 | 26.41 | 2,210,189 | -0.53(-1.98%) |
May 12, 2016 | 26.68 | 27.06 | 26.44 | 26.94 | 1,907,785 | +0.41(+1.53%) |
May 11, 2016 | 27.06 | 27.16 | 26.53 | 26.54 | 1,702,842 | -0.66(-2.41%) |
May 10, 2016 | 26.94 | 27.25 | 26.82 | 27.19 | 2,347,361 | +0.47(+1.74%) |
May 09, 2016 | 26.77 | 27.11 | 26.64 | 26.73 | 1,233,502 | -0.10(-0.39%) |
May 06, 2016 | 26.37 | 26.93 | 26.12 | 26.83 | 1,991,907 | +0.21(+0.78%) |
May 05, 2016 | 26.62 | 27.06 | 26.33 | 26.62 | 1,873,348 | +0.05(+0.19%) |
May 04, 2016 | 26.25 | 26.93 | 26.12 | 26.57 | 3,419,121 | +0.04(+0.16%) |
May 03, 2016 | 26.99 | 26.99 | 25.92 | 26.53 | 3,060,823 | -0.97(-3.51%) |
May 02, 2016 | 27.41 | 27.59 | 26.82 | 27.50 | 2,095,691 | -0.18(-0.65%) |
Apr 29, 2016 | 28.57 | 28.84 | 27.46 | 27.68 | 3,208,457 | -1.37(-4.72%) |
Apr 28, 2016 | 30.01 | 30.22 | 29.00 | 29.05 | 2,017,271 | -1.29(-4.26%) |
Apr 27, 2016 | 29.78 | 30.52 | 29.58 | 30.34 | 1,826,186 | +0.52(+1.73%) |
Apr 26, 2016 | 29.87 | 30.11 | 29.69 | 29.82 | 1,580,740 | -0.03(-0.09%) |
Apr 25, 2016 | 30.08 | 30.18 | 29.68 | 29.85 | 1,026,635 | -0.45(-1.48%) |
Apr 22, 2016 | 30.17 | 30.56 | 30.10 | 30.30 | 1,309,348 | +0.20(+0.66%) |
Apr 21, 2016 | 30.49 | 30.88 | 30.06 | 30.10 | 850,022 | -0.33(-1.08%) |
Apr 20, 2016 | 29.82 | 30.54 | 29.68 | 30.43 | 1,420,544 | +0.66(+2.23%) |
Apr 19, 2016 | 29.61 | 30.11 | 29.54 | 29.76 | 1,023,585 | +0.34(+1.17%) |
Apr 18, 2016 | 29.22 | 29.56 | 29.01 | 29.42 | 936,522 | +0.05(+0.18%) |
Apr 15, 2016 | 29.62 | 29.71 | 29.24 | 29.37 | 1,086,961 | -0.24(-0.82%) |
Apr 14, 2016 | 29.35 | 29.87 | 29.06 | 29.61 | 1,431,685 | +0.26(+0.88%) |
Apr 13, 2016 | 28.12 | 29.38 | 28.02 | 29.35 | 1,962,845 | +1.60(+5.78%) |
Apr 12, 2016 | 27.40 | 27.93 | 26.94 | 27.75 | 1,795,331 | +0.53(+1.96%) |
Apr 11, 2016 | 27.21 | 27.71 | 27.06 | 27.21 | 1,502,589 | +0.17(+0.64%) |
Apr 08, 2016 | 27.43 | 27.66 | 26.93 | 27.04 | 1,389,944 | +0.03(+0.13%) |
Apr 07, 2016 | 27.86 | 27.89 | 26.94 | 27.00 | 2,776,322 | -1.13(-4.01%) |
Apr 06, 2016 | 28.22 | 28.53 | 27.92 | 28.13 | 1,443,757 | -0.06(-0.21%) |
Apr 05, 2016 | 28.15 | 28.30 | 27.69 | 28.19 | 2,666,466 | -0.26(-0.91%) |
Apr 04, 2016 | 29.59 | 29.63 | 28.36 | 28.45 | 2,772,789 | -1.26(-4.24%) |
Apr 01, 2016 | 29.54 | 29.85 | 29.06 | 29.71 | 1,480,018 | -0.18(-0.61%) |
Mar 31, 2016 | 29.69 | 30.38 | 29.69 | 29.89 | 1,822,063 | +0.04(+0.14%) |
Mar 30, 2016 | 29.97 | 30.54 | 29.67 | 29.85 | 1,572,291 | +0.09(+0.32%) |
Mar 29, 2016 | 29.15 | 29.76 | 28.77 | 29.75 | 2,198,694 | +0.36(+1.23%) |
Mar 28, 2016 | 29.39 | 29.63 | 29.13 | 29.39 | 1,278,976 | +0.08(+0.26%) |
Mar 24, 2016 | 29.14 | 29.31 | 29.31 | 29.31 | 1,497,587 | -0.31(-1.05%) |
Mar 23, 2016 | 30.10 | 30.21 | 29.47 | 29.62 | 1,580,293 | -0.52(-1.72%) |
Mar 22, 2016 | 29.49 | 30.51 | 29.32 | 30.14 | 2,015,868 | +0.32(+1.07%) |
Mar 21, 2016 | 29.86 | 30.18 | 29.43 | 29.82 | 1,106,535 | -0.05(-0.17%) |
Mar 18, 2016 | 29.91 | 30.50 | 29.61 | 29.87 | 2,276,523 | +0.26(+0.87%) |
Mar 17, 2016 | 28.85 | 29.96 | 28.85 | 29.62 | 2,479,337 | +0.66(+2.26%) |
Mar 16, 2016 | 27.90 | 29.06 | 27.71 | 28.96 | 1,929,718 | +1.34(+4.87%) |
Mar 15, 2016 | 27.93 | 28.00 | 27.41 | 27.62 | 1,355,842 | -0.69(-2.44%) |
Mar 14, 2016 | 28.43 | 28.56 | 27.60 | 28.31 | 1,385,472 | -0.34(-1.17%) |
Mar 11, 2016 | 27.52 | 28.80 | 27.39 | 28.64 | 1,436,068 | +1.76(+6.54%) |
Mar 10, 2016 | 27.79 | 27.79 | 25.83 | 26.88 | 2,995,730 | -0.69(-2.50%) |
Mar 09, 2016 | 27.81 | 27.81 | 27.21 | 27.57 | 992,165 | -0.10(-0.37%) |
Mar 08, 2016 | 27.97 | 28.37 | 27.50 | 27.68 | 2,882,615 | -0.58(-2.04%) |
Mar 07, 2016 | 27.34 | 28.30 | 27.11 | 28.25 | 1,908,818 | +0.48(+1.73%) |
Mar 04, 2016 | 27.41 | 28.07 | 27.18 | 27.77 | 2,358,422 | +0.49(+1.79%) |
Mar 03, 2016 | 26.39 | 27.48 | 26.21 | 27.29 | 2,080,364 | +0.92(+3.48%) |
Mar 02, 2016 | 25.76 | 26.39 | 25.54 | 26.37 | 1,815,087 | +0.49(+1.89%) |