Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.83 | 29.21 | 28.61 | 28.94 | 1,110,446 | +0.20(+0.70%) |
May 27, 2016 | 28.36 | 28.74 | 28.74 | 28.74 | 982,300 | +0.31(+1.09%) |
May 26, 2016 | 28.95 | 28.95 | 28.00 | 28.43 | 1,251,125 | -0.48(-1.66%) |
May 25, 2016 | 28.30 | 29.03 | 28.11 | 28.91 | 1,381,475 | +0.81(+2.88%) |
May 24, 2016 | 27.93 | 28.24 | 27.32 | 28.10 | 1,303,526 | +0.42(+1.52%) |
May 23, 2016 | 27.86 | 27.93 | 26.97 | 27.68 | 1,573,335 | -0.28(-1.00%) |
May 20, 2016 | 27.87 | 28.36 | 27.67 | 27.96 | 1,421,129 | +0.17(+0.61%) |
May 19, 2016 | 28.25 | 28.97 | 27.59 | 27.79 | 2,559,734 | -0.72(-2.53%) |
May 18, 2016 | 29.13 | 29.63 | 28.24 | 28.51 | 2,144,814 | -0.67(-2.30%) |
May 17, 2016 | 28.77 | 29.88 | 28.55 | 29.18 | 2,106,568 | +0.37(+1.28%) |
May 16, 2016 | 28.60 | 29.15 | 28.31 | 28.81 | 1,657,244 | +0.38(+1.34%) |
May 13, 2016 | 28.50 | 28.89 | 27.99 | 28.43 | 2,310,781 | +0.02(+0.07%) |
May 12, 2016 | 31.65 | 31.76 | 28.35 | 28.41 | 3,369,949 | -3.09(-9.81%) |
May 11, 2016 | 31.42 | 32.14 | 31.26 | 31.50 | 1,124,128 | +0.04(+0.13%) |
May 10, 2016 | 31.28 | 31.68 | 30.65 | 31.46 | 1,191,669 | +0.32(+1.03%) |
May 09, 2016 | 31.37 | 31.77 | 31.14 | 31.14 | 1,295,501 | -0.27(-0.86%) |
May 06, 2016 | 31.48 | 32.31 | 31.30 | 31.41 | 1,273,011 | -0.19(-0.60%) |
May 05, 2016 | 31.32 | 32.18 | 31.26 | 31.60 | 1,207,670 | +0.14(+0.45%) |
May 04, 2016 | 31.43 | 32.69 | 31.16 | 31.46 | 2,147,922 | -0.49(-1.53%) |
May 03, 2016 | 33.34 | 33.39 | 31.71 | 31.95 | 4,197,565 | +0.31(+0.98%) |
May 02, 2016 | 31.69 | 32.00 | 30.55 | 31.64 | 2,546,755 | -0.05(-0.16%) |
Apr 29, 2016 | 32.12 | 32.20 | 30.93 | 31.69 | 1,692,294 | -0.57(-1.77%) |
Apr 28, 2016 | 32.62 | 34.08 | 32.19 | 32.26 | 1,768,925 | -0.35(-1.07%) |
Apr 27, 2016 | 32.65 | 33.06 | 32.28 | 32.61 | 1,405,747 | +0.02(+0.06%) |
Apr 26, 2016 | 31.87 | 32.86 | 31.66 | 32.59 | 1,120,313 | +0.93(+2.94%) |
Apr 25, 2016 | 32.49 | 32.61 | 31.42 | 31.66 | 1,270,322 | -0.90(-2.76%) |
Apr 22, 2016 | 31.74 | 33.21 | 31.68 | 32.56 | 1,589,837 | +0.88(+2.78%) |
Apr 21, 2016 | 32.05 | 32.50 | 31.58 | 31.68 | 2,303,206 | -0.38(-1.19%) |
Apr 20, 2016 | 31.73 | 32.60 | 30.66 | 32.06 | 2,031,288 | +0.49(+1.55%) |
Apr 19, 2016 | 32.10 | 32.35 | 31.27 | 31.57 | 1,639,705 | -0.30(-0.94%) |
Apr 18, 2016 | 31.40 | 32.04 | 31.07 | 31.87 | 1,857,760 | +0.27(+0.85%) |
Apr 15, 2016 | 31.96 | 32.05 | 30.52 | 31.60 | 22,093,032 | -0.63(-1.95%) |
Apr 14, 2016 | 31.86 | 32.80 | 31.66 | 32.23 | 3,682,715 | +0.50(+1.58%) |
Apr 13, 2016 | 29.76 | 31.98 | 29.76 | 31.73 | 3,587,182 | +2.69(+9.26%) |
Apr 12, 2016 | 28.70 | 29.11 | 28.57 | 29.04 | 1,568,729 | +0.40(+1.40%) |
Apr 11, 2016 | 29.15 | 29.27 | 28.46 | 28.64 | 1,436,770 | -0.36(-1.24%) |
Apr 08, 2016 | 28.70 | 29.34 | 28.10 | 29.00 | 2,375,312 | +0.47(+1.65%) |
Apr 07, 2016 | 28.56 | 29.21 | 28.09 | 28.53 | 1,194,019 | -0.32(-1.11%) |
Apr 06, 2016 | 28.24 | 28.90 | 27.95 | 28.85 | 987,464 | +0.65(+2.30%) |
Apr 05, 2016 | 28.26 | 28.77 | 27.85 | 28.20 | 1,114,745 | -0.36(-1.26%) |
Apr 04, 2016 | 28.89 | 29.16 | 28.47 | 28.56 | 1,272,920 | -0.33(-1.14%) |
Apr 01, 2016 | 28.79 | 29.15 | 28.23 | 28.89 | 1,318,497 | -0.04(-0.14%) |
Mar 31, 2016 | 28.96 | 29.27 | 28.43 | 28.93 | 1,210,135 | +0.00(+0.00%) |
Mar 30, 2016 | 29.51 | 29.90 | 28.83 | 28.93 | 1,542,487 | -0.34(-1.16%) |
Mar 29, 2016 | 27.84 | 29.29 | 27.67 | 29.27 | 1,410,962 | +1.26(+4.50%) |
Mar 28, 2016 | 28.13 | 28.45 | 27.58 | 28.01 | 1,191,599 | +0.03(+0.11%) |
Mar 24, 2016 | 28.56 | 27.98 | 27.98 | 27.98 | 2,264,900 | -1.03(-3.55%) |
Mar 23, 2016 | 29.21 | 30.07 | 28.62 | 29.01 | 2,124,933 | -0.23(-0.79%) |
Mar 22, 2016 | 28.29 | 29.41 | 28.03 | 29.24 | 1,975,590 | +0.82(+2.89%) |
Mar 21, 2016 | 28.15 | 29.06 | 27.58 | 28.42 | 1,446,517 | +0.28(+1.00%) |
Mar 18, 2016 | 26.64 | 28.50 | 26.64 | 28.14 | 3,781,347 | +1.57(+5.91%) |
Mar 17, 2016 | 26.23 | 27.09 | 25.92 | 26.57 | 2,487,995 | +0.25(+0.95%) |
Mar 16, 2016 | 25.12 | 26.48 | 25.12 | 26.32 | 1,913,448 | +0.95(+3.74%) |
Mar 15, 2016 | 26.91 | 26.95 | 25.12 | 25.37 | 1,806,381 | -1.93(-7.07%) |
Mar 14, 2016 | 27.49 | 27.76 | 27.00 | 27.30 | 1,499,274 | -0.30(-1.09%) |
Mar 11, 2016 | 25.84 | 27.66 | 25.84 | 27.60 | 2,497,231 | +2.10(+8.24%) |
Mar 10, 2016 | 26.28 | 26.72 | 25.31 | 25.50 | 1,235,445 | -0.61(-2.34%) |
Mar 09, 2016 | 25.91 | 26.51 | 25.15 | 26.11 | 1,585,476 | +0.28(+1.08%) |
Mar 08, 2016 | 26.52 | 26.86 | 25.73 | 25.83 | 1,741,096 | -0.90(-3.37%) |
Mar 07, 2016 | 26.60 | 27.30 | 25.94 | 26.73 | 2,085,487 | -0.33(-1.22%) |
Mar 04, 2016 | 28.09 | 28.26 | 26.79 | 27.06 | 2,803,960 | -1.03(-3.67%) |
Mar 03, 2016 | 26.10 | 28.43 | 26.10 | 28.09 | 3,111,871 | +1.87(+7.13%) |
Mar 02, 2016 | 25.63 | 26.23 | 25.28 | 26.22 | 1,665,172 | +0.37(+1.43%) |