Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.57 | 30.72 | 30.49 | 30.69 | 2,211,894 | +0.18(+0.58%) |
May 27, 2016 | 30.30 | 30.51 | 30.51 | 30.51 | 888,740 | +0.19(+0.63%) |
May 26, 2016 | 30.27 | 30.39 | 30.19 | 30.32 | 940,979 | +0.10(+0.33%) |
May 25, 2016 | 30.23 | 30.30 | 29.99 | 30.22 | 1,287,872 | +0.18(+0.59%) |
May 24, 2016 | 29.58 | 30.08 | 29.54 | 30.04 | 1,637,523 | +0.71(+2.41%) |
May 23, 2016 | 29.33 | 29.60 | 29.33 | 29.34 | 759,090 | +0.20(+0.70%) |
May 20, 2016 | 28.62 | 29.16 | 28.62 | 29.13 | 1,732,308 | +0.86(+3.03%) |
May 19, 2016 | 28.25 | 28.49 | 28.03 | 28.28 | 1,438,708 | -0.16(-0.56%) |
May 18, 2016 | 27.88 | 28.68 | 27.88 | 28.43 | 2,066,650 | +0.44(+1.56%) |
May 17, 2016 | 28.14 | 28.30 | 27.91 | 28.00 | 643,520 | -0.18(-0.65%) |
May 16, 2016 | 27.75 | 28.37 | 27.66 | 28.18 | 735,170 | +0.45(+1.61%) |
May 13, 2016 | 27.71 | 27.97 | 27.66 | 27.74 | 1,653,936 | +0.10(+0.36%) |
May 12, 2016 | 28.20 | 28.26 | 27.41 | 27.64 | 1,250,098 | -0.50(-1.79%) |
May 11, 2016 | 28.10 | 28.39 | 28.10 | 28.14 | 2,760,539 | -0.07(-0.24%) |
May 10, 2016 | 27.96 | 28.22 | 27.79 | 28.21 | 856,347 | +0.33(+1.18%) |
May 09, 2016 | 27.97 | 28.11 | 27.80 | 27.88 | 1,005,688 | -0.04(-0.13%) |
May 06, 2016 | 27.76 | 27.93 | 27.53 | 27.91 | 1,281,040 | +0.04(+0.14%) |
May 05, 2016 | 27.97 | 28.14 | 27.78 | 27.88 | 1,215,288 | +0.07(+0.24%) |
May 04, 2016 | 27.92 | 28.12 | 27.71 | 27.81 | 2,616,868 | -0.32(-1.14%) |
May 03, 2016 | 28.17 | 28.30 | 28.00 | 28.13 | 3,390,314 | -0.32(-1.14%) |
May 02, 2016 | 28.31 | 28.49 | 28.09 | 28.45 | 1,180,215 | +0.21(+0.76%) |
Apr 29, 2016 | 28.89 | 28.89 | 28.02 | 28.24 | 2,686,141 | -0.77(-2.64%) |
Apr 28, 2016 | 29.62 | 29.79 | 28.93 | 29.00 | 1,536,447 | -0.78(-2.62%) |
Apr 27, 2016 | 29.19 | 29.83 | 29.16 | 29.78 | 1,564,607 | +0.30(+1.02%) |
Apr 26, 2016 | 29.31 | 29.75 | 29.31 | 29.48 | 1,399,141 | +0.39(+1.33%) |
Apr 25, 2016 | 29.18 | 29.35 | 29.01 | 29.09 | 1,852,551 | -0.17(-0.60%) |
Apr 22, 2016 | 29.24 | 29.53 | 29.03 | 29.27 | 754,383 | +0.05(+0.18%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.08 | 29.22 | 851,198 | -0.17(-0.59%) |
Apr 20, 2016 | 29.04 | 29.52 | 29.04 | 29.39 | 1,140,475 | +0.28(+0.95%) |
Apr 19, 2016 | 29.54 | 29.57 | 28.99 | 29.11 | 1,333,677 | -0.36(-1.22%) |
Apr 18, 2016 | 29.36 | 29.54 | 29.31 | 29.47 | 1,010,908 | +0.00(+0.01%) |
Apr 15, 2016 | 29.66 | 29.70 | 29.44 | 29.47 | 1,134,790 | -0.26(-0.86%) |
Apr 14, 2016 | 29.69 | 29.77 | 29.43 | 29.72 | 748,408 | -0.23(-0.77%) |
Apr 13, 2016 | 29.50 | 29.98 | 29.48 | 29.95 | 1,040,600 | +0.66(+2.24%) |
Apr 12, 2016 | 29.38 | 29.41 | 28.92 | 29.30 | 1,271,973 | -0.04(-0.14%) |
Apr 11, 2016 | 29.48 | 29.77 | 29.33 | 29.34 | 814,073 | -0.01(-0.02%) |
Apr 08, 2016 | 29.54 | 29.62 | 29.24 | 29.35 | 1,212,277 | +0.14(+0.46%) |
Apr 07, 2016 | 29.55 | 29.55 | 29.10 | 29.21 | 1,142,097 | -0.45(-1.53%) |
Apr 06, 2016 | 29.35 | 29.69 | 29.11 | 29.66 | 5,400,626 | +0.28(+0.96%) |
Apr 05, 2016 | 29.37 | 29.58 | 29.25 | 29.38 | 558,610 | -0.16(-0.56%) |
Apr 04, 2016 | 29.79 | 29.81 | 29.49 | 29.55 | 674,319 | -0.26(-0.89%) |
Apr 01, 2016 | 29.35 | 29.82 | 29.32 | 29.81 | 467,232 | +0.20(+0.69%) |
Mar 31, 2016 | 29.73 | 29.76 | 29.60 | 29.61 | 553,535 | -0.16(-0.55%) |
Mar 30, 2016 | 29.67 | 29.96 | 29.65 | 29.77 | 710,404 | +0.26(+0.88%) |
Mar 29, 2016 | 28.99 | 29.54 | 28.85 | 29.51 | 1,235,201 | +0.40(+1.38%) |
Mar 28, 2016 | 29.19 | 29.23 | 28.99 | 29.11 | 491,134 | -0.02(-0.06%) |
Mar 24, 2016 | 28.97 | 29.13 | 29.13 | 29.13 | 621,375 | -0.02(-0.07%) |
Mar 23, 2016 | 29.49 | 29.52 | 29.14 | 29.15 | 758,849 | -0.45(-1.50%) |
Mar 22, 2016 | 29.45 | 29.71 | 29.38 | 29.59 | 674,300 | -0.01(-0.02%) |
Mar 21, 2016 | 29.46 | 29.64 | 29.35 | 29.60 | 693,849 | +0.04(+0.13%) |
Mar 18, 2016 | 29.22 | 29.60 | 29.15 | 29.56 | 1,778,260 | +0.38(+1.32%) |
Mar 17, 2016 | 28.89 | 29.25 | 28.84 | 29.18 | 970,852 | +0.20(+0.69%) |
Mar 16, 2016 | 28.54 | 29.01 | 28.54 | 28.98 | 1,510,933 | +0.26(+0.90%) |
Mar 15, 2016 | 28.70 | 28.72 | 28.49 | 28.72 | 2,131,567 | -0.07(-0.26%) |
Mar 14, 2016 | 28.75 | 28.89 | 28.66 | 28.79 | 776,800 | -0.07(-0.23%) |
Mar 11, 2016 | 28.63 | 28.89 | 28.57 | 28.86 | 677,363 | +0.54(+1.90%) |
Mar 10, 2016 | 28.36 | 28.60 | 27.94 | 28.32 | 2,561,500 | +0.14(+0.50%) |
Mar 09, 2016 | 28.06 | 28.25 | 27.97 | 28.18 | 597,454 | +0.20(+0.70%) |
Mar 08, 2016 | 28.41 | 28.43 | 27.94 | 27.98 | 1,066,522 | -0.65(-2.27%) |
Mar 07, 2016 | 28.33 | 28.74 | 28.23 | 28.63 | 1,149,832 | +0.13(+0.45%) |
Mar 04, 2016 | 28.41 | 28.74 | 28.20 | 28.50 | 1,423,407 | +0.29(+1.03%) |
Mar 03, 2016 | 28.19 | 28.28 | 28.01 | 28.21 | 899,734 | +0.03(+0.11%) |
Mar 02, 2016 | 27.96 | 28.20 | 27.96 | 28.18 | 1,066,813 | +0.17(+0.62%) |