Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.44 | 29.45 | 29.17 | 29.40 | 1,915,958 | -0.04(-0.15%) |
May 27, 2016 | 29.23 | 29.44 | 29.44 | 29.44 | 1,238,220 | +0.11(+0.36%) |
May 26, 2016 | 29.25 | 29.35 | 29.19 | 29.33 | 1,022,897 | +0.10(+0.34%) |
May 25, 2016 | 29.25 | 29.38 | 29.19 | 29.23 | 2,146,869 | +0.54(+1.89%) |
May 24, 2016 | 28.28 | 28.73 | 28.26 | 28.69 | 1,968,131 | +0.49(+1.72%) |
May 23, 2016 | 28.17 | 28.28 | 28.01 | 28.21 | 2,248,725 | -0.29(-1.03%) |
May 20, 2016 | 28.16 | 28.56 | 28.16 | 28.50 | 1,497,771 | +0.78(+2.83%) |
May 19, 2016 | 27.61 | 27.71 | 27.51 | 27.71 | 2,515,293 | -0.43(-1.52%) |
May 18, 2016 | 28.08 | 28.39 | 28.01 | 28.14 | 2,050,412 | -0.01(-0.05%) |
May 17, 2016 | 28.21 | 28.37 | 28.06 | 28.16 | 1,357,208 | -0.17(-0.60%) |
May 16, 2016 | 28.01 | 28.33 | 27.97 | 28.33 | 2,712,015 | +0.39(+1.38%) |
May 13, 2016 | 28.11 | 28.28 | 27.94 | 27.94 | 1,809,462 | -0.06(-0.20%) |
May 12, 2016 | 28.61 | 28.64 | 27.93 | 28.00 | 3,074,174 | -0.23(-0.81%) |
May 11, 2016 | 28.26 | 28.43 | 28.19 | 28.23 | 2,756,761 | -0.34(-1.17%) |
May 10, 2016 | 28.60 | 28.68 | 28.38 | 28.56 | 5,777,435 | +0.41(+1.47%) |
May 09, 2016 | 28.02 | 28.24 | 27.99 | 28.15 | 1,074,105 | +0.36(+1.28%) |
May 06, 2016 | 27.65 | 27.93 | 27.56 | 27.79 | 1,799,243 | -0.09(-0.31%) |
May 05, 2016 | 27.88 | 28.00 | 27.74 | 27.88 | 1,161,233 | +0.25(+0.91%) |
May 04, 2016 | 27.71 | 27.85 | 27.56 | 27.63 | 1,357,776 | -0.53(-1.87%) |
May 03, 2016 | 28.31 | 28.55 | 28.15 | 28.15 | 2,257,621 | -0.21(-0.75%) |
May 02, 2016 | 28.43 | 28.53 | 28.07 | 28.36 | 4,788,335 | +0.25(+0.88%) |
Apr 29, 2016 | 28.56 | 28.57 | 27.86 | 28.12 | 6,958,897 | -1.20(-4.08%) |
Apr 28, 2016 | 29.36 | 29.58 | 29.12 | 29.32 | 3,109,920 | -0.53(-1.77%) |
Apr 27, 2016 | 29.88 | 29.95 | 29.76 | 29.84 | 2,014,114 | -0.29(-0.95%) |
Apr 26, 2016 | 29.90 | 30.13 | 29.85 | 30.13 | 1,427,455 | -0.19(-0.63%) |
Apr 25, 2016 | 30.32 | 30.39 | 30.22 | 30.32 | 1,198,408 | +0.08(+0.27%) |
Apr 22, 2016 | 30.24 | 30.37 | 30.09 | 30.24 | 1,091,296 | -0.01(-0.05%) |
Apr 21, 2016 | 30.31 | 30.44 | 30.17 | 30.25 | 2,303,735 | +0.08(+0.25%) |
Apr 20, 2016 | 30.21 | 30.36 | 29.99 | 30.18 | 1,578,772 | -0.05(-0.18%) |
Apr 19, 2016 | 30.27 | 30.33 | 30.08 | 30.23 | 1,535,037 | +0.32(+1.08%) |
Apr 18, 2016 | 29.75 | 30.11 | 29.73 | 29.91 | 2,304,888 | -0.03(-0.11%) |
Apr 15, 2016 | 29.79 | 30.06 | 29.77 | 29.94 | 5,991,415 | -0.29(-0.95%) |
Apr 14, 2016 | 29.79 | 30.33 | 29.74 | 30.23 | 9,522,763 | +0.62(+2.08%) |
Apr 13, 2016 | 29.08 | 29.64 | 29.05 | 29.62 | 3,057,276 | +0.70(+2.41%) |
Apr 12, 2016 | 28.76 | 28.99 | 28.53 | 28.92 | 1,316,139 | +0.05(+0.19%) |
Apr 11, 2016 | 29.13 | 29.19 | 28.86 | 28.86 | 967,929 | -0.12(-0.40%) |
Apr 08, 2016 | 29.10 | 29.16 | 28.88 | 28.98 | 1,269,102 | +0.12(+0.43%) |
Apr 07, 2016 | 29.11 | 29.22 | 28.83 | 28.86 | 1,952,283 | -0.41(-1.40%) |
Apr 06, 2016 | 28.59 | 29.29 | 28.59 | 29.27 | 1,707,826 | +1.03(+3.66%) |
Apr 05, 2016 | 28.20 | 28.29 | 28.04 | 28.23 | 4,047,064 | -0.39(-1.36%) |
Apr 04, 2016 | 28.83 | 29.01 | 28.62 | 28.62 | 5,727,110 | +1.03(+3.74%) |
Apr 01, 2016 | 27.04 | 27.77 | 27.01 | 27.59 | 4,314,892 | +0.12(+0.42%) |
Mar 31, 2016 | 27.76 | 27.81 | 27.47 | 27.47 | 9,520,476 | -0.36(-1.30%) |
Mar 30, 2016 | 27.54 | 27.93 | 27.54 | 27.84 | 8,181,482 | +0.51(+1.88%) |
Mar 29, 2016 | 26.78 | 27.37 | 26.65 | 27.32 | 8,476,222 | +0.81(+3.07%) |
Mar 28, 2016 | 26.68 | 26.71 | 26.51 | 26.51 | 3,033,587 | -0.08(-0.31%) |
Mar 24, 2016 | 26.39 | 26.59 | 26.59 | 26.59 | 3,269,538 | -0.36(-1.35%) |
Mar 23, 2016 | 27.28 | 27.28 | 26.87 | 26.95 | 1,702,590 | -0.34(-1.25%) |
Mar 22, 2016 | 26.76 | 27.37 | 26.73 | 27.30 | 3,301,514 | -0.08(-0.30%) |
Mar 21, 2016 | 27.30 | 27.41 | 27.20 | 27.38 | 2,744,777 | +0.02(+0.07%) |
Mar 18, 2016 | 27.41 | 27.47 | 27.24 | 27.36 | 2,995,519 | -0.28(-1.01%) |
Mar 17, 2016 | 27.62 | 27.74 | 27.49 | 27.64 | 2,649,363 | -0.25(-0.88%) |
Mar 16, 2016 | 27.86 | 28.00 | 27.58 | 27.89 | 5,292,481 | -0.27(-0.95%) |
Mar 15, 2016 | 28.17 | 28.25 | 28.04 | 28.15 | 2,257,169 | -0.34(-1.18%) |
Mar 14, 2016 | 28.41 | 28.56 | 28.36 | 28.49 | 1,209,799 | +0.12(+0.43%) |
Mar 11, 2016 | 28.27 | 28.36 | 28.14 | 28.36 | 1,088,377 | +0.66(+2.40%) |
Mar 10, 2016 | 28.09 | 28.31 | 27.54 | 27.70 | 1,390,645 | +0.17(+0.62%) |
Mar 09, 2016 | 27.49 | 27.62 | 27.37 | 27.53 | 3,011,801 | +0.17(+0.63%) |
Mar 08, 2016 | 27.34 | 27.45 | 27.26 | 27.36 | 1,642,630 | +0.04(+0.15%) |
Mar 07, 2016 | 26.87 | 27.41 | 26.83 | 27.32 | 4,065,992 | +0.08(+0.30%) |
Mar 04, 2016 | 27.21 | 27.30 | 27.03 | 27.24 | 1,459,871 | +0.13(+0.48%) |
Mar 03, 2016 | 26.67 | 27.13 | 26.65 | 27.11 | 2,674,572 | -0.39(-1.42%) |
Mar 02, 2016 | 27.28 | 27.50 | 27.18 | 27.50 | 1,568,396 | -0.02(-0.07%) |