Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.09 | 31.47 | 30.81 | 31.25 | 39,482,760 | +0.36(+1.17%) |
May 27, 2016 | 31.19 | 30.89 | 30.89 | 30.89 | 8,160,213 | -0.18(-0.59%) |
May 26, 2016 | 30.40 | 31.11 | 30.23 | 31.07 | 6,543,762 | +0.67(+2.21%) |
May 25, 2016 | 30.94 | 30.94 | 30.05 | 30.40 | 6,600,303 | -0.18(-0.57%) |
May 24, 2016 | 29.18 | 30.60 | 29.00 | 30.58 | 10,385,174 | +1.72(+5.97%) |
May 23, 2016 | 29.17 | 29.46 | 28.81 | 28.86 | 3,442,227 | -0.33(-1.13%) |
May 20, 2016 | 28.43 | 29.55 | 28.43 | 29.19 | 6,996,817 | +0.98(+3.46%) |
May 19, 2016 | 28.49 | 28.78 | 27.81 | 28.21 | 6,004,537 | -0.41(-1.42%) |
May 18, 2016 | 28.65 | 28.78 | 28.02 | 28.62 | 8,133,055 | +0.01(+0.04%) |
May 17, 2016 | 28.25 | 29.16 | 28.07 | 28.60 | 9,020,946 | +0.33(+1.16%) |
May 16, 2016 | 27.21 | 28.54 | 27.15 | 28.28 | 10,565,525 | +1.44(+5.36%) |
May 13, 2016 | 25.67 | 27.00 | 25.64 | 26.84 | 13,316,190 | +1.33(+5.21%) |
May 12, 2016 | 26.10 | 26.24 | 24.42 | 25.51 | 19,276,288 | +0.11(+0.43%) |
May 11, 2016 | 25.12 | 25.93 | 24.81 | 25.40 | 10,310,109 | +0.31(+1.23%) |
May 10, 2016 | 24.32 | 25.22 | 24.18 | 25.09 | 5,966,843 | +0.78(+3.20%) |
May 09, 2016 | 24.41 | 24.64 | 24.16 | 24.31 | 4,904,851 | -0.24(-0.96%) |
May 06, 2016 | 24.49 | 24.81 | 24.06 | 24.55 | 5,567,996 | -0.03(-0.12%) |
May 05, 2016 | 24.50 | 24.93 | 24.42 | 24.58 | 5,361,482 | +0.17(+0.71%) |
May 04, 2016 | 23.94 | 24.60 | 23.94 | 24.41 | 5,137,765 | +0.31(+1.30%) |
May 03, 2016 | 24.15 | 24.30 | 23.87 | 24.09 | 5,056,455 | -0.29(-1.21%) |
May 02, 2016 | 24.39 | 24.62 | 24.16 | 24.39 | 4,833,132 | -0.23(-0.94%) |
Apr 29, 2016 | 23.56 | 24.62 | 23.56 | 24.62 | 8,865,518 | +1.02(+4.32%) |
Apr 28, 2016 | 23.36 | 24.13 | 23.36 | 23.60 | 5,566,853 | +0.30(+1.31%) |
Apr 27, 2016 | 23.25 | 23.58 | 23.11 | 23.29 | 4,081,070 | -0.08(-0.34%) |
Apr 26, 2016 | 23.28 | 23.59 | 23.09 | 23.37 | 4,456,684 | +0.09(+0.39%) |
Apr 25, 2016 | 23.27 | 23.30 | 22.89 | 23.28 | 5,099,842 | +0.00(+0.01%) |
Apr 22, 2016 | 23.62 | 23.83 | 23.15 | 23.28 | 5,636,594 | -0.54(-2.25%) |
Apr 21, 2016 | 24.08 | 24.13 | 23.31 | 23.82 | 6,814,343 | +0.03(+0.15%) |
Apr 20, 2016 | 23.97 | 24.14 | 23.77 | 23.78 | 6,124,192 | -0.32(-1.34%) |
Apr 19, 2016 | 24.51 | 24.51 | 23.69 | 24.11 | 4,408,051 | -0.22(-0.89%) |
Apr 18, 2016 | 23.95 | 24.49 | 23.95 | 24.32 | 6,959,426 | +0.13(+0.54%) |
Apr 15, 2016 | 24.80 | 24.81 | 24.10 | 24.19 | 5,442,237 | -0.55(-2.23%) |
Apr 14, 2016 | 25.11 | 25.32 | 24.59 | 24.75 | 5,767,777 | -0.23(-0.91%) |
Apr 13, 2016 | 24.49 | 25.07 | 24.34 | 24.97 | 6,131,679 | +0.97(+4.05%) |
Apr 12, 2016 | 24.38 | 24.55 | 23.84 | 24.00 | 7,344,459 | -0.30(-1.24%) |
Apr 11, 2016 | 25.33 | 25.44 | 24.26 | 24.30 | 6,490,061 | -0.76(-3.03%) |
Apr 08, 2016 | 25.49 | 25.64 | 24.85 | 25.06 | 6,152,467 | -0.28(-1.11%) |
Apr 07, 2016 | 25.24 | 25.55 | 24.95 | 25.34 | 7,066,467 | +0.03(+0.11%) |
Apr 06, 2016 | 24.79 | 25.47 | 24.62 | 25.32 | 5,867,924 | +0.59(+2.41%) |
Apr 05, 2016 | 24.54 | 24.88 | 24.34 | 24.72 | 6,155,816 | -0.00(-0.01%) |
Apr 04, 2016 | 25.01 | 25.22 | 24.46 | 24.72 | 6,301,271 | -0.30(-1.20%) |
Apr 01, 2016 | 24.90 | 25.08 | 24.56 | 25.02 | 6,075,067 | -0.10(-0.39%) |
Mar 31, 2016 | 25.04 | 25.54 | 24.96 | 25.12 | 6,201,397 | +0.17(+0.67%) |
Mar 30, 2016 | 24.47 | 25.07 | 24.41 | 24.95 | 6,670,580 | +0.66(+2.71%) |
Mar 29, 2016 | 24.47 | 24.50 | 23.86 | 24.30 | 10,760,985 | -0.20(-0.81%) |
Mar 28, 2016 | 25.26 | 25.29 | 24.43 | 24.49 | 5,101,311 | -0.78(-3.10%) |
Mar 24, 2016 | 25.37 | 25.28 | 25.28 | 25.28 | 4,321,517 | -0.22(-0.88%) |
Mar 23, 2016 | 26.01 | 26.13 | 25.22 | 25.50 | 5,614,612 | -0.65(-2.49%) |
Mar 22, 2016 | 25.98 | 26.41 | 25.91 | 26.15 | 4,788,374 | +0.14(+0.53%) |
Mar 21, 2016 | 25.84 | 26.24 | 25.72 | 26.02 | 4,485,502 | +0.15(+0.58%) |
Mar 18, 2016 | 26.47 | 26.47 | 25.46 | 25.87 | 11,042,035 | -0.71(-2.68%) |
Mar 17, 2016 | 26.42 | 27.20 | 26.41 | 26.58 | 7,854,548 | +0.20(+0.77%) |
Mar 16, 2016 | 25.53 | 26.38 | 25.29 | 26.38 | 5,640,640 | +0.78(+3.06%) |
Mar 15, 2016 | 25.35 | 25.83 | 25.25 | 25.59 | 14,560,171 | -0.05(-0.20%) |
Mar 14, 2016 | 25.05 | 26.21 | 25.05 | 25.65 | 6,538,603 | +0.43(+1.71%) |
Mar 11, 2016 | 24.84 | 25.33 | 24.67 | 25.22 | 7,030,465 | +0.83(+3.39%) |
Mar 10, 2016 | 24.52 | 24.84 | 24.02 | 24.39 | 6,213,886 | -0.19(-0.76%) |
Mar 09, 2016 | 24.38 | 24.60 | 23.85 | 24.58 | 5,595,173 | +0.60(+2.50%) |
Mar 08, 2016 | 24.50 | 24.90 | 23.90 | 23.98 | 6,780,872 | -0.69(-2.78%) |
Mar 07, 2016 | 24.67 | 24.94 | 24.32 | 24.66 | 5,701,471 | -0.02(-0.08%) |
Mar 04, 2016 | 24.60 | 25.23 | 24.43 | 24.68 | 7,705,854 | +0.29(+1.19%) |
Mar 03, 2016 | 23.50 | 24.59 | 23.49 | 24.39 | 5,889,437 | +0.72(+3.05%) |
Mar 02, 2016 | 24.50 | 24.67 | 23.09 | 23.67 | 8,478,282 | -0.50(-2.05%) |