Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.95 | 31.33 | 30.65 | 30.75 | 3,446,512 | -0.03(-0.08%) |
May 27, 2016 | 30.82 | 30.77 | 30.77 | 30.77 | 2,345,040 | -0.03(-0.08%) |
May 26, 2016 | 31.40 | 31.48 | 30.70 | 30.80 | 3,070,910 | -0.35(-1.13%) |
May 25, 2016 | 31.15 | 31.48 | 30.87 | 31.15 | 3,308,839 | +0.25(+0.81%) |
May 24, 2016 | 31.40 | 31.63 | 30.77 | 30.90 | 4,927,521 | -0.23(-0.73%) |
May 23, 2016 | 31.28 | 31.43 | 30.98 | 31.13 | 2,703,861 | -0.15(-0.48%) |
May 20, 2016 | 31.08 | 31.50 | 30.70 | 31.28 | 3,545,676 | +0.42(+1.36%) |
May 19, 2016 | 30.19 | 31.00 | 29.84 | 30.86 | 4,094,626 | +0.51(+1.68%) |
May 18, 2016 | 31.25 | 31.35 | 30.19 | 30.35 | 4,770,089 | -0.78(-2.51%) |
May 17, 2016 | 30.95 | 31.45 | 30.65 | 31.13 | 6,653,269 | +0.25(+0.82%) |
May 16, 2016 | 30.35 | 30.92 | 30.27 | 30.87 | 4,355,442 | +0.91(+3.03%) |
May 13, 2016 | 29.97 | 30.45 | 29.82 | 29.97 | 2,597,127 | -0.18(-0.58%) |
May 12, 2016 | 29.99 | 30.30 | 29.77 | 30.14 | 2,900,963 | +0.50(+1.70%) |
May 11, 2016 | 29.19 | 29.99 | 28.76 | 29.64 | 6,353,281 | +0.30(+1.03%) |
May 10, 2016 | 29.61 | 29.95 | 29.26 | 29.34 | 4,719,038 | -0.05(-0.17%) |
May 09, 2016 | 29.63 | 29.81 | 28.67 | 29.39 | 7,817,565 | -0.39(-1.33%) |
May 06, 2016 | 29.76 | 30.20 | 29.58 | 29.78 | 3,558,901 | -0.07(-0.25%) |
May 05, 2016 | 29.88 | 30.47 | 29.76 | 29.86 | 5,499,805 | +0.47(+1.60%) |
May 04, 2016 | 29.44 | 29.71 | 28.97 | 29.39 | 4,297,900 | +0.22(+0.76%) |
May 03, 2016 | 29.56 | 29.73 | 28.75 | 29.17 | 6,745,783 | -0.74(-2.48%) |
May 02, 2016 | 30.35 | 30.37 | 29.46 | 29.91 | 3,502,673 | -0.22(-0.74%) |
Apr 29, 2016 | 29.76 | 30.37 | 29.71 | 30.13 | 4,758,404 | +0.44(+1.50%) |
Apr 28, 2016 | 30.08 | 30.29 | 29.61 | 29.68 | 4,261,348 | -0.47(-1.55%) |
Apr 27, 2016 | 29.78 | 30.49 | 29.73 | 30.15 | 4,827,501 | +0.64(+2.17%) |
Apr 26, 2016 | 29.81 | 30.03 | 29.36 | 29.51 | 5,879,123 | -0.17(-0.58%) |
Apr 25, 2016 | 30.05 | 30.25 | 29.51 | 29.68 | 3,297,656 | -0.44(-1.47%) |
Apr 22, 2016 | 30.03 | 30.28 | 29.88 | 30.13 | 6,485,380 | +0.27(+0.91%) |
Apr 21, 2016 | 29.88 | 30.23 | 29.66 | 29.86 | 5,225,412 | +0.02(+0.08%) |
Apr 20, 2016 | 29.17 | 30.10 | 29.02 | 29.83 | 5,799,713 | +0.54(+1.85%) |
Apr 19, 2016 | 28.43 | 29.36 | 28.38 | 29.29 | 5,143,776 | +1.14(+4.03%) |
Apr 18, 2016 | 26.62 | 28.30 | 26.40 | 28.15 | 5,121,900 | +0.91(+3.35%) |
Apr 15, 2016 | 27.39 | 27.91 | 27.22 | 27.24 | 3,978,141 | -0.54(-1.95%) |
Apr 14, 2016 | 28.18 | 28.18 | 27.52 | 27.78 | 4,401,500 | -0.07(-0.27%) |
Apr 13, 2016 | 28.01 | 28.12 | 27.59 | 27.86 | 4,519,847 | -0.02(-0.09%) |
Apr 12, 2016 | 26.97 | 28.10 | 26.90 | 27.88 | 4,394,909 | +1.01(+3.76%) |
Apr 11, 2016 | 27.19 | 27.56 | 26.72 | 26.87 | 4,328,426 | +0.00(+0.00%) |
Apr 08, 2016 | 26.97 | 27.17 | 26.67 | 26.87 | 3,013,788 | +0.69(+2.64%) |
Apr 07, 2016 | 25.76 | 26.28 | 25.67 | 26.18 | 2,600,197 | +0.15(+0.57%) |
Apr 06, 2016 | 25.51 | 26.25 | 25.41 | 26.03 | 3,591,803 | +0.69(+2.73%) |
Apr 05, 2016 | 25.29 | 25.68 | 25.27 | 25.34 | 3,393,221 | -0.30(-1.15%) |
Apr 04, 2016 | 26.11 | 26.53 | 25.56 | 25.64 | 2,209,724 | -0.52(-1.98%) |
Apr 01, 2016 | 26.40 | 26.57 | 25.83 | 26.16 | 3,434,846 | -0.79(-2.93%) |
Mar 31, 2016 | 26.38 | 27.09 | 26.24 | 26.94 | 3,069,950 | +0.52(+1.96%) |
Mar 30, 2016 | 26.20 | 26.77 | 26.03 | 26.43 | 5,189,075 | +0.59(+2.29%) |
Mar 29, 2016 | 25.24 | 25.96 | 25.04 | 25.83 | 3,388,889 | +0.17(+0.67%) |
Mar 28, 2016 | 26.16 | 26.16 | 25.44 | 25.66 | 2,431,859 | -0.17(-0.67%) |
Mar 24, 2016 | 25.54 | 25.83 | 25.83 | 25.83 | 4,259,681 | -0.32(-1.23%) |
Mar 23, 2016 | 26.53 | 26.92 | 26.02 | 26.16 | 3,394,578 | -0.96(-3.55%) |
Mar 22, 2016 | 26.60 | 27.31 | 26.48 | 27.12 | 2,950,380 | +0.37(+1.38%) |
Mar 21, 2016 | 27.39 | 27.44 | 26.53 | 26.75 | 4,206,962 | -0.69(-2.52%) |
Mar 18, 2016 | 27.88 | 28.13 | 26.92 | 27.44 | 7,135,000 | -0.15(-0.54%) |
Mar 17, 2016 | 27.19 | 27.88 | 27.04 | 27.59 | 8,321,752 | +0.64(+2.38%) |
Mar 16, 2016 | 25.88 | 27.12 | 25.79 | 26.94 | 5,062,947 | +1.26(+4.90%) |
Mar 15, 2016 | 25.71 | 25.91 | 25.17 | 25.69 | 2,210,553 | -0.39(-1.51%) |
Mar 14, 2016 | 25.91 | 26.30 | 25.56 | 26.08 | 3,681,946 | -0.02(-0.09%) |
Mar 11, 2016 | 25.88 | 26.35 | 25.81 | 26.11 | 4,372,867 | +0.52(+2.02%) |
Mar 10, 2016 | 25.88 | 25.88 | 25.35 | 25.59 | 5,037,439 | -0.27(-1.05%) |
Mar 09, 2016 | 26.06 | 26.23 | 25.51 | 25.86 | 4,756,129 | +0.32(+1.26%) |
Mar 08, 2016 | 27.12 | 27.12 | 25.49 | 25.54 | 7,290,546 | -1.83(-6.67%) |
Mar 07, 2016 | 26.20 | 27.36 | 26.20 | 27.36 | 4,664,456 | +0.99(+3.74%) |
Mar 04, 2016 | 26.80 | 26.87 | 26.16 | 26.38 | 6,679,336 | -0.17(-0.65%) |
Mar 03, 2016 | 25.66 | 26.90 | 25.66 | 26.55 | 6,817,983 | +0.67(+2.57%) |
Mar 02, 2016 | 24.65 | 25.91 | 24.58 | 25.88 | 4,560,002 | +0.94(+3.76%) |