Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.88 | 29.92 | 29.58 | 29.66 | 3,806,620 | -0.27(-0.89%) |
May 27, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 2,919,519 | -0.24(-0.79%) |
May 26, 2016 | 30.10 | 30.24 | 30.08 | 30.17 | 2,647,889 | -0.02(-0.07%) |
May 25, 2016 | 30.18 | 30.26 | 30.02 | 30.19 | 3,781,864 | +0.29(+0.96%) |
May 24, 2016 | 29.81 | 29.96 | 29.78 | 29.90 | 3,745,645 | +0.49(+1.67%) |
May 23, 2016 | 29.45 | 29.54 | 29.35 | 29.41 | 2,332,828 | +0.00(+0.00%) |
May 20, 2016 | 29.37 | 29.53 | 29.35 | 29.41 | 3,625,642 | +0.13(+0.45%) |
May 19, 2016 | 29.47 | 29.49 | 29.00 | 29.28 | 4,085,047 | -0.43(-1.44%) |
May 18, 2016 | 29.68 | 29.86 | 29.51 | 29.70 | 3,129,422 | +0.25(+0.83%) |
May 17, 2016 | 29.68 | 29.72 | 29.39 | 29.46 | 2,893,437 | -0.19(-0.64%) |
May 16, 2016 | 29.21 | 29.68 | 29.19 | 29.65 | 4,454,145 | +0.31(+1.05%) |
May 13, 2016 | 29.27 | 29.52 | 29.26 | 29.34 | 2,926,564 | -0.11(-0.38%) |
May 12, 2016 | 29.94 | 29.96 | 29.38 | 29.45 | 4,150,193 | -0.12(-0.40%) |
May 11, 2016 | 29.56 | 29.82 | 29.54 | 29.57 | 4,988,754 | -0.20(-0.66%) |
May 10, 2016 | 29.55 | 29.78 | 29.44 | 29.77 | 8,013,608 | +0.33(+1.10%) |
May 09, 2016 | 29.26 | 29.53 | 29.24 | 29.44 | 4,197,030 | +0.29(+1.00%) |
May 06, 2016 | 29.14 | 29.22 | 28.93 | 29.15 | 3,825,320 | -0.20(-0.68%) |
May 05, 2016 | 29.21 | 29.44 | 29.16 | 29.35 | 4,895,737 | +0.05(+0.17%) |
May 04, 2016 | 29.24 | 29.37 | 29.18 | 29.30 | 4,857,080 | -0.55(-1.83%) |
May 03, 2016 | 29.95 | 30.07 | 29.75 | 29.85 | 6,287,387 | -0.10(-0.35%) |
May 02, 2016 | 29.81 | 29.97 | 29.75 | 29.95 | 3,698,739 | +0.26(+0.89%) |
Apr 29, 2016 | 29.90 | 29.98 | 29.53 | 29.69 | 4,369,808 | -0.31(-1.04%) |
Apr 28, 2016 | 30.06 | 30.21 | 29.88 | 30.00 | 4,918,126 | -0.08(-0.25%) |
Apr 27, 2016 | 30.19 | 30.24 | 29.91 | 30.08 | 6,338,238 | +0.53(+1.78%) |
Apr 26, 2016 | 29.52 | 29.62 | 29.43 | 29.55 | 4,381,991 | -0.18(-0.61%) |
Apr 25, 2016 | 29.75 | 29.82 | 29.65 | 29.73 | 2,470,017 | -0.07(-0.23%) |
Apr 22, 2016 | 29.75 | 29.84 | 29.56 | 29.80 | 3,541,805 | -0.06(-0.19%) |
Apr 21, 2016 | 29.71 | 29.97 | 29.70 | 29.86 | 4,592,733 | +0.09(+0.30%) |
Apr 20, 2016 | 29.61 | 29.95 | 29.59 | 29.77 | 4,143,203 | -0.19(-0.62%) |
Apr 19, 2016 | 29.89 | 30.02 | 29.84 | 29.95 | 4,108,446 | +0.09(+0.30%) |
Apr 18, 2016 | 29.59 | 29.92 | 29.59 | 29.86 | 3,658,685 | +0.19(+0.65%) |
Apr 15, 2016 | 29.68 | 29.77 | 29.55 | 29.67 | 5,854,167 | +0.17(+0.56%) |
Apr 14, 2016 | 29.45 | 29.60 | 29.31 | 29.50 | 6,326,966 | +0.08(+0.28%) |
Apr 13, 2016 | 29.30 | 29.46 | 29.17 | 29.42 | 7,045,675 | +0.17(+0.57%) |
Apr 12, 2016 | 29.05 | 29.30 | 28.83 | 29.26 | 5,756,495 | +0.44(+1.54%) |
Apr 11, 2016 | 29.03 | 29.05 | 28.80 | 28.81 | 4,284,388 | +0.06(+0.22%) |
Apr 08, 2016 | 28.78 | 28.84 | 28.62 | 28.75 | 4,425,502 | +0.01(+0.05%) |
Apr 07, 2016 | 28.57 | 28.94 | 28.56 | 28.74 | 5,829,348 | -0.10(-0.36%) |
Apr 06, 2016 | 28.17 | 28.87 | 28.17 | 28.84 | 6,778,624 | +0.91(+3.27%) |
Apr 05, 2016 | 28.01 | 28.10 | 27.83 | 27.93 | 5,858,442 | -0.42(-1.49%) |
Apr 04, 2016 | 28.22 | 28.40 | 28.15 | 28.35 | 5,529,763 | +0.44(+1.56%) |
Apr 01, 2016 | 27.53 | 27.96 | 27.51 | 27.91 | 7,165,488 | -0.15(-0.52%) |
Mar 31, 2016 | 28.02 | 28.28 | 28.00 | 28.06 | 4,140,672 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.29 | 28.08 | 28.16 | 3,678,270 | +0.32(+1.14%) |
Mar 29, 2016 | 27.42 | 27.87 | 27.27 | 27.84 | 3,289,536 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.51 | 27.32 | 27.37 | 1,909,308 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.37 | 27.37 | 27.37 | 3,848,160 | +0.13(+0.48%) |
Mar 23, 2016 | 27.44 | 27.48 | 27.19 | 27.24 | 6,863,181 | -0.30(-1.08%) |
Mar 22, 2016 | 27.19 | 27.61 | 27.18 | 27.54 | 5,456,374 | -0.12(-0.43%) |
Mar 21, 2016 | 27.58 | 27.78 | 27.56 | 27.66 | 4,263,244 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.88 | 27.65 | 27.73 | 6,811,616 | -0.46(-1.62%) |
Mar 17, 2016 | 27.82 | 28.26 | 27.68 | 28.19 | 5,359,356 | +0.48(+1.72%) |
Mar 16, 2016 | 27.42 | 27.80 | 27.39 | 27.71 | 3,709,384 | +0.03(+0.10%) |
Mar 15, 2016 | 27.85 | 27.86 | 27.59 | 27.68 | 4,184,235 | -0.28(-1.01%) |
Mar 14, 2016 | 27.95 | 28.06 | 27.83 | 27.97 | 3,437,151 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,827,283 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.89 | 27.33 | 27.47 | 4,889,693 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.66 | 4,135,247 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.60 | 27.20 | 27.48 | 5,752,762 | +0.27(+0.99%) |
Mar 07, 2016 | 26.79 | 27.37 | 26.74 | 27.21 | 6,476,184 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.88 | 27.08 | 6,618,946 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.15 | 26.73 | 27.11 | 6,043,329 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.28 | 26.96 | 27.26 | 4,074,888 | -0.18(-0.66%) |