Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.15 | 27.46 | 26.55 | 26.89 | 8,047,750 | -0.22(-0.80%) |
May 27, 2016 | 26.76 | 27.11 | 27.11 | 27.11 | 4,011,322 | +0.43(+1.62%) |
May 26, 2016 | 27.72 | 27.72 | 26.55 | 26.68 | 4,789,862 | -0.87(-3.17%) |
May 25, 2016 | 27.96 | 27.96 | 27.20 | 27.55 | 6,045,322 | -0.10(-0.36%) |
May 24, 2016 | 27.62 | 27.94 | 27.33 | 27.65 | 5,871,089 | +0.19(+0.67%) |
May 23, 2016 | 28.11 | 28.64 | 27.45 | 27.46 | 4,633,098 | -0.82(-2.89%) |
May 20, 2016 | 28.01 | 28.29 | 27.41 | 28.28 | 6,124,115 | +0.41(+1.47%) |
May 19, 2016 | 27.90 | 28.66 | 27.49 | 27.87 | 8,911,976 | -0.49(-1.74%) |
May 18, 2016 | 27.81 | 28.99 | 27.80 | 28.37 | 5,949,251 | +0.52(+1.86%) |
May 17, 2016 | 27.52 | 28.45 | 27.43 | 27.85 | 6,836,275 | +0.34(+1.24%) |
May 16, 2016 | 27.38 | 27.54 | 26.60 | 27.51 | 8,015,876 | +0.36(+1.31%) |
May 13, 2016 | 26.65 | 27.50 | 26.53 | 27.16 | 9,067,013 | +0.38(+1.43%) |
May 12, 2016 | 27.47 | 28.04 | 26.63 | 26.77 | 5,964,700 | -0.70(-2.53%) |
May 11, 2016 | 27.10 | 28.05 | 26.83 | 27.47 | 6,541,363 | +0.34(+1.27%) |
May 10, 2016 | 27.10 | 27.29 | 26.56 | 27.13 | 7,203,919 | +0.38(+1.43%) |
May 09, 2016 | 27.31 | 27.38 | 26.02 | 26.74 | 8,546,735 | -0.71(-2.59%) |
May 06, 2016 | 27.46 | 28.29 | 27.38 | 27.45 | 6,508,635 | -0.16(-0.58%) |
May 05, 2016 | 28.10 | 28.36 | 27.45 | 27.62 | 6,662,359 | -0.10(-0.36%) |
May 04, 2016 | 28.95 | 29.08 | 27.50 | 27.71 | 7,506,356 | -1.35(-4.66%) |
May 03, 2016 | 28.99 | 29.27 | 28.53 | 29.07 | 7,272,847 | -0.45(-1.53%) |
May 02, 2016 | 29.86 | 30.02 | 28.79 | 29.52 | 9,946,431 | -0.38(-1.28%) |
Apr 29, 2016 | 31.15 | 31.36 | 29.14 | 29.90 | 10,267,183 | -1.45(-4.64%) |
Apr 28, 2016 | 30.98 | 33.10 | 30.74 | 31.36 | 10,354,205 | -0.30(-0.94%) |
Apr 27, 2016 | 31.92 | 32.33 | 31.22 | 31.66 | 8,858,907 | -0.07(-0.22%) |
Apr 26, 2016 | 31.68 | 31.90 | 31.25 | 31.72 | 5,037,669 | +0.21(+0.68%) |
Apr 25, 2016 | 31.60 | 31.79 | 31.04 | 31.51 | 5,159,279 | -0.21(-0.68%) |
Apr 22, 2016 | 31.25 | 32.08 | 31.17 | 31.72 | 8,044,123 | +0.57(+1.82%) |
Apr 21, 2016 | 30.17 | 31.28 | 29.86 | 31.16 | 11,595,877 | +0.97(+3.22%) |
Apr 20, 2016 | 29.23 | 30.22 | 28.88 | 30.19 | 6,003,479 | +0.86(+2.92%) |
Apr 19, 2016 | 29.71 | 29.85 | 28.69 | 29.33 | 6,448,540 | -0.07(-0.23%) |
Apr 18, 2016 | 29.00 | 29.45 | 28.40 | 29.40 | 4,788,183 | +0.40(+1.37%) |
Apr 15, 2016 | 30.10 | 30.29 | 28.91 | 29.00 | 9,831,279 | -1.16(-3.86%) |
Apr 14, 2016 | 30.38 | 30.74 | 29.82 | 30.16 | 5,571,579 | -0.18(-0.61%) |
Apr 13, 2016 | 30.00 | 30.54 | 29.64 | 30.35 | 6,010,151 | +0.51(+1.72%) |
Apr 12, 2016 | 29.23 | 30.03 | 28.84 | 29.83 | 9,640,430 | +0.77(+2.63%) |
Apr 11, 2016 | 29.83 | 29.94 | 29.05 | 29.07 | 6,283,719 | -0.54(-1.83%) |
Apr 08, 2016 | 28.95 | 30.10 | 28.94 | 29.61 | 7,904,170 | +0.95(+3.31%) |
Apr 07, 2016 | 27.74 | 28.74 | 27.68 | 28.66 | 10,766,837 | +0.76(+2.71%) |
Apr 06, 2016 | 28.06 | 28.09 | 26.83 | 27.91 | 8,964,910 | +0.15(+0.52%) |
Apr 05, 2016 | 27.81 | 28.32 | 27.35 | 27.76 | 5,746,968 | -0.28(-1.01%) |
Apr 04, 2016 | 27.58 | 28.49 | 27.55 | 28.04 | 4,215,607 | +0.20(+0.71%) |
Apr 01, 2016 | 27.76 | 28.02 | 27.48 | 27.84 | 5,636,133 | -0.60(-2.12%) |
Mar 31, 2016 | 27.91 | 28.57 | 27.27 | 28.45 | 6,728,795 | +0.46(+1.64%) |
Mar 30, 2016 | 28.40 | 28.44 | 27.54 | 27.99 | 6,649,230 | -0.06(-0.22%) |
Mar 29, 2016 | 27.92 | 28.07 | 27.36 | 28.05 | 7,622,698 | -0.24(-0.87%) |
Mar 28, 2016 | 28.33 | 28.50 | 27.88 | 28.30 | 5,031,068 | +0.08(+0.30%) |
Mar 24, 2016 | 28.27 | 28.21 | 28.21 | 28.21 | 6,462,816 | -0.28(-0.99%) |
Mar 23, 2016 | 29.39 | 29.46 | 28.15 | 28.50 | 6,919,168 | -1.02(-3.45%) |
Mar 22, 2016 | 29.09 | 29.75 | 29.07 | 29.51 | 6,246,882 | +0.11(+0.39%) |
Mar 21, 2016 | 29.12 | 29.54 | 28.96 | 29.40 | 5,415,370 | +0.15(+0.50%) |
Mar 18, 2016 | 28.98 | 29.51 | 28.72 | 29.25 | 12,087,301 | +0.54(+1.89%) |
Mar 17, 2016 | 29.36 | 29.53 | 28.49 | 28.71 | 10,219,679 | -0.67(-2.27%) |
Mar 16, 2016 | 28.06 | 29.53 | 28.06 | 29.38 | 10,107,113 | +1.35(+4.81%) |
Mar 15, 2016 | 27.84 | 28.23 | 27.49 | 28.03 | 6,142,289 | -0.31(-1.11%) |
Mar 14, 2016 | 28.43 | 28.83 | 27.80 | 28.34 | 5,846,782 | -0.52(-1.80%) |
Mar 11, 2016 | 28.27 | 29.02 | 27.70 | 28.86 | 6,678,407 | +1.06(+3.80%) |
Mar 10, 2016 | 28.18 | 28.27 | 27.32 | 27.81 | 7,905,125 | -0.55(-1.94%) |
Mar 09, 2016 | 27.44 | 28.63 | 27.23 | 28.36 | 10,006,444 | +1.45(+5.37%) |
Mar 08, 2016 | 28.37 | 28.50 | 26.87 | 26.91 | 9,449,639 | -1.29(-4.58%) |
Mar 07, 2016 | 28.37 | 28.65 | 27.47 | 28.20 | 8,939,603 | -0.15(-0.54%) |
Mar 04, 2016 | 29.05 | 29.05 | 27.89 | 28.36 | 9,838,939 | -0.20(-0.70%) |
Mar 03, 2016 | 27.65 | 28.66 | 27.10 | 28.56 | 12,947,741 | +2.00(+7.52%) |
Mar 02, 2016 | 26.47 | 26.84 | 25.93 | 26.56 | 7,593,817 | +0.06(+0.23%) |