Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.84 | 28.97 | 28.53 | 28.54 | 2,897,183 | -0.56(-1.92%) |
May 27, 2016 | 28.81 | 29.10 | 29.10 | 29.10 | 1,351,779 | +0.07(+0.24%) |
May 26, 2016 | 29.27 | 29.48 | 28.95 | 29.03 | 1,955,505 | +0.06(+0.20%) |
May 25, 2016 | 28.50 | 29.00 | 28.42 | 28.97 | 1,449,371 | +0.68(+2.41%) |
May 24, 2016 | 28.11 | 28.55 | 28.09 | 28.29 | 1,707,797 | +0.12(+0.43%) |
May 23, 2016 | 27.99 | 28.37 | 27.76 | 28.16 | 879,320 | +0.11(+0.39%) |
May 20, 2016 | 28.04 | 28.34 | 28.04 | 28.05 | 1,549,374 | +0.13(+0.46%) |
May 19, 2016 | 27.99 | 28.05 | 27.58 | 27.93 | 1,769,380 | -0.39(-1.38%) |
May 18, 2016 | 28.18 | 28.64 | 28.14 | 28.32 | 2,177,683 | -0.07(-0.25%) |
May 17, 2016 | 28.35 | 28.55 | 28.18 | 28.39 | 1,279,308 | -0.11(-0.39%) |
May 16, 2016 | 28.29 | 28.65 | 28.28 | 28.50 | 1,447,619 | +0.26(+0.91%) |
May 13, 2016 | 28.35 | 28.54 | 28.08 | 28.24 | 1,335,367 | -0.36(-1.26%) |
May 12, 2016 | 28.83 | 28.92 | 28.23 | 28.60 | 1,139,095 | +0.11(+0.39%) |
May 11, 2016 | 28.13 | 28.71 | 28.13 | 28.49 | 1,536,284 | +0.33(+1.16%) |
May 10, 2016 | 27.89 | 28.32 | 27.89 | 28.16 | 1,616,744 | +0.39(+1.41%) |
May 09, 2016 | 27.79 | 27.91 | 27.65 | 27.77 | 1,460,799 | -0.29(-1.04%) |
May 06, 2016 | 27.87 | 28.09 | 27.63 | 28.07 | 1,840,391 | +0.01(+0.04%) |
May 05, 2016 | 28.53 | 28.55 | 28.02 | 28.05 | 1,989,574 | -0.37(-1.29%) |
May 04, 2016 | 28.69 | 28.77 | 28.12 | 28.42 | 1,701,009 | -0.67(-2.31%) |
May 03, 2016 | 29.69 | 29.69 | 28.88 | 29.09 | 2,280,170 | -1.24(-4.08%) |
May 02, 2016 | 30.64 | 30.85 | 30.25 | 30.33 | 1,026,261 | -0.26(-0.86%) |
Apr 29, 2016 | 30.28 | 30.77 | 30.27 | 30.59 | 2,150,361 | +0.29(+0.94%) |
Apr 28, 2016 | 30.16 | 30.49 | 29.96 | 30.30 | 1,010,499 | +0.06(+0.19%) |
Apr 27, 2016 | 30.22 | 30.40 | 30.09 | 30.25 | 1,176,006 | +0.13(+0.45%) |
Apr 26, 2016 | 30.05 | 30.21 | 30.01 | 30.11 | 1,000,729 | +0.26(+0.86%) |
Apr 25, 2016 | 29.92 | 30.00 | 29.72 | 29.86 | 1,127,250 | -0.21(-0.70%) |
Apr 22, 2016 | 29.99 | 30.28 | 29.97 | 30.07 | 1,143,789 | +0.27(+0.92%) |
Apr 21, 2016 | 29.96 | 30.02 | 29.70 | 29.79 | 1,092,036 | -0.30(-0.99%) |
Apr 20, 2016 | 29.60 | 30.24 | 29.49 | 30.09 | 1,600,862 | +0.44(+1.50%) |
Apr 19, 2016 | 29.25 | 29.72 | 29.24 | 29.65 | 1,924,812 | +0.63(+2.17%) |
Apr 18, 2016 | 28.51 | 29.05 | 28.49 | 29.02 | 1,103,049 | +0.14(+0.48%) |
Apr 15, 2016 | 28.90 | 28.97 | 28.68 | 28.88 | 1,170,491 | -0.10(-0.36%) |
Apr 14, 2016 | 29.03 | 29.14 | 28.86 | 28.98 | 902,768 | +0.05(+0.18%) |
Apr 13, 2016 | 28.77 | 29.09 | 28.75 | 28.93 | 1,183,055 | +0.32(+1.12%) |
Apr 12, 2016 | 27.91 | 28.80 | 27.87 | 28.61 | 1,433,808 | +0.79(+2.85%) |
Apr 11, 2016 | 27.87 | 28.12 | 27.81 | 27.81 | 853,218 | +0.05(+0.19%) |
Apr 08, 2016 | 27.67 | 27.96 | 27.63 | 27.76 | 888,169 | +0.57(+2.08%) |
Apr 07, 2016 | 27.35 | 27.49 | 27.03 | 27.20 | 1,108,402 | -0.40(-1.46%) |
Apr 06, 2016 | 27.42 | 27.66 | 27.20 | 27.60 | 1,000,798 | +0.12(+0.45%) |
Apr 05, 2016 | 27.39 | 27.54 | 27.20 | 27.48 | 1,582,331 | -0.38(-1.36%) |
Apr 04, 2016 | 28.09 | 28.14 | 27.78 | 27.86 | 1,386,564 | -0.25(-0.89%) |
Apr 01, 2016 | 27.69 | 28.13 | 27.44 | 28.11 | 1,460,537 | +0.03(+0.10%) |
Mar 31, 2016 | 28.20 | 28.52 | 28.04 | 28.08 | 1,945,794 | -0.09(-0.33%) |
Mar 30, 2016 | 28.06 | 28.44 | 27.98 | 28.17 | 1,515,113 | +0.36(+1.30%) |
Mar 29, 2016 | 27.32 | 27.88 | 27.03 | 27.81 | 1,912,700 | +0.40(+1.45%) |
Mar 28, 2016 | 27.04 | 27.50 | 27.03 | 27.41 | 995,230 | +0.37(+1.36%) |
Mar 24, 2016 | 27.15 | 27.04 | 27.04 | 27.04 | 1,672,360 | -0.46(-1.67%) |
Mar 23, 2016 | 27.86 | 27.87 | 27.39 | 27.50 | 1,417,756 | -0.47(-1.68%) |
Mar 22, 2016 | 27.78 | 28.11 | 27.73 | 27.97 | 1,317,745 | +0.02(+0.08%) |
Mar 21, 2016 | 28.01 | 28.19 | 27.69 | 27.95 | 1,590,449 | -0.05(-0.18%) |
Mar 18, 2016 | 28.24 | 28.32 | 27.88 | 28.00 | 2,091,254 | -0.25(-0.89%) |
Mar 17, 2016 | 27.56 | 28.30 | 27.54 | 28.25 | 2,087,523 | +0.91(+3.34%) |
Mar 16, 2016 | 26.81 | 27.42 | 26.80 | 27.34 | 1,282,296 | +0.53(+1.97%) |
Mar 15, 2016 | 26.61 | 26.82 | 26.54 | 26.81 | 1,472,352 | -0.07(-0.26%) |
Mar 14, 2016 | 26.88 | 27.06 | 26.81 | 26.88 | 1,765,400 | -0.17(-0.64%) |
Mar 11, 2016 | 26.95 | 27.08 | 26.78 | 27.05 | 1,673,345 | +0.53(+2.02%) |
Mar 10, 2016 | 26.87 | 27.03 | 26.22 | 26.52 | 2,324,050 | -0.28(-1.05%) |
Mar 09, 2016 | 26.27 | 27.09 | 26.27 | 26.80 | 2,921,462 | +0.57(+2.17%) |
Mar 08, 2016 | 25.94 | 26.36 | 25.73 | 26.23 | 2,201,707 | +0.02(+0.09%) |
Mar 07, 2016 | 25.58 | 26.29 | 25.55 | 26.21 | 2,297,334 | +0.55(+2.13%) |
Mar 04, 2016 | 25.19 | 25.76 | 25.08 | 25.66 | 2,376,454 | +0.53(+2.10%) |
Mar 03, 2016 | 24.74 | 25.20 | 24.67 | 25.13 | 1,393,527 | +0.41(+1.67%) |
Mar 02, 2016 | 24.58 | 24.84 | 24.24 | 24.72 | 2,325,599 | -0.06(-0.26%) |