Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.88 | 29.93 | 29.58 | 29.67 | 3,805,962 | -0.27(-0.89%) |
May 27, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 2,919,015 | -0.24(-0.79%) |
May 26, 2016 | 30.11 | 30.24 | 30.08 | 30.17 | 2,647,432 | -0.02(-0.07%) |
May 25, 2016 | 30.19 | 30.27 | 30.02 | 30.19 | 3,781,210 | +0.29(+0.96%) |
May 24, 2016 | 29.81 | 29.96 | 29.79 | 29.91 | 3,744,998 | +0.49(+1.67%) |
May 23, 2016 | 29.46 | 29.55 | 29.35 | 29.42 | 2,332,425 | +0.00(+0.00%) |
May 20, 2016 | 29.37 | 29.53 | 29.35 | 29.42 | 3,625,015 | +0.13(+0.45%) |
May 19, 2016 | 29.48 | 29.49 | 29.01 | 29.28 | 4,084,341 | -0.43(-1.44%) |
May 18, 2016 | 29.69 | 29.86 | 29.51 | 29.71 | 3,128,881 | +0.25(+0.83%) |
May 17, 2016 | 29.69 | 29.72 | 29.39 | 29.46 | 2,892,937 | -0.19(-0.64%) |
May 16, 2016 | 29.21 | 29.69 | 29.20 | 29.65 | 4,453,375 | +0.31(+1.05%) |
May 13, 2016 | 29.28 | 29.52 | 29.26 | 29.35 | 2,926,058 | -0.11(-0.38%) |
May 12, 2016 | 29.95 | 29.96 | 29.38 | 29.46 | 4,149,475 | -0.12(-0.40%) |
May 11, 2016 | 29.57 | 29.82 | 29.55 | 29.58 | 4,987,892 | -0.20(-0.66%) |
May 10, 2016 | 29.55 | 29.78 | 29.44 | 29.77 | 8,012,223 | +0.33(+1.10%) |
May 09, 2016 | 29.26 | 29.54 | 29.25 | 29.45 | 4,196,304 | +0.29(+1.00%) |
May 06, 2016 | 29.14 | 29.23 | 28.93 | 29.16 | 3,824,659 | -0.20(-0.68%) |
May 05, 2016 | 29.21 | 29.44 | 29.17 | 29.36 | 4,894,891 | +0.05(+0.17%) |
May 04, 2016 | 29.25 | 29.38 | 29.18 | 29.31 | 4,856,241 | -0.55(-1.83%) |
May 03, 2016 | 29.96 | 30.08 | 29.76 | 29.86 | 6,286,300 | -0.10(-0.35%) |
May 02, 2016 | 29.81 | 29.98 | 29.76 | 29.96 | 3,698,099 | +0.26(+0.89%) |
Apr 29, 2016 | 29.90 | 29.99 | 29.54 | 29.70 | 4,369,052 | -0.31(-1.04%) |
Apr 28, 2016 | 30.07 | 30.22 | 29.88 | 30.01 | 4,917,276 | -0.08(-0.25%) |
Apr 27, 2016 | 30.19 | 30.25 | 29.92 | 30.08 | 6,337,143 | +0.53(+1.78%) |
Apr 26, 2016 | 29.52 | 29.62 | 29.44 | 29.56 | 4,381,233 | -0.18(-0.60%) |
Apr 25, 2016 | 29.76 | 29.82 | 29.66 | 29.74 | 2,469,590 | -0.07(-0.23%) |
Apr 22, 2016 | 29.76 | 29.85 | 29.56 | 29.81 | 3,541,192 | -0.06(-0.19%) |
Apr 21, 2016 | 29.72 | 29.97 | 29.70 | 29.86 | 4,591,939 | +0.09(+0.30%) |
Apr 20, 2016 | 29.61 | 29.95 | 29.59 | 29.77 | 4,142,487 | -0.19(-0.62%) |
Apr 19, 2016 | 29.90 | 30.03 | 29.84 | 29.96 | 4,107,735 | +0.09(+0.30%) |
Apr 18, 2016 | 29.60 | 29.92 | 29.60 | 29.87 | 3,658,052 | +0.19(+0.65%) |
Apr 15, 2016 | 29.68 | 29.77 | 29.56 | 29.68 | 5,853,155 | +0.17(+0.56%) |
Apr 14, 2016 | 29.45 | 29.61 | 29.32 | 29.51 | 6,325,872 | +0.08(+0.28%) |
Apr 13, 2016 | 29.31 | 29.46 | 29.17 | 29.43 | 7,044,457 | +0.17(+0.57%) |
Apr 12, 2016 | 29.05 | 29.30 | 28.83 | 29.26 | 5,755,500 | +0.44(+1.54%) |
Apr 11, 2016 | 29.04 | 29.06 | 28.80 | 28.82 | 4,283,648 | +0.06(+0.22%) |
Apr 08, 2016 | 28.79 | 28.85 | 28.62 | 28.76 | 4,424,737 | +0.01(+0.05%) |
Apr 07, 2016 | 28.58 | 28.95 | 28.56 | 28.74 | 5,828,341 | -0.10(-0.36%) |
Apr 06, 2016 | 28.17 | 28.87 | 28.17 | 28.85 | 6,777,453 | +0.91(+3.27%) |
Apr 05, 2016 | 28.01 | 28.10 | 27.83 | 27.93 | 5,857,429 | -0.42(-1.49%) |
Apr 04, 2016 | 28.23 | 28.40 | 28.15 | 28.35 | 5,528,808 | +0.44(+1.56%) |
Apr 01, 2016 | 27.54 | 27.97 | 27.52 | 27.92 | 7,164,250 | -0.15(-0.52%) |
Mar 31, 2016 | 28.03 | 28.29 | 28.00 | 28.06 | 4,139,957 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.30 | 28.08 | 28.17 | 3,677,634 | +0.32(+1.14%) |
Mar 29, 2016 | 27.43 | 27.88 | 27.28 | 27.85 | 3,288,967 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.52 | 27.33 | 27.37 | 1,908,978 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.38 | 27.38 | 27.38 | 3,847,495 | +0.13(+0.48%) |
Mar 23, 2016 | 27.44 | 27.48 | 27.20 | 27.25 | 6,861,994 | -0.30(-1.08%) |
Mar 22, 2016 | 27.20 | 27.61 | 27.18 | 27.54 | 5,455,431 | -0.12(-0.43%) |
Mar 21, 2016 | 27.59 | 27.79 | 27.57 | 27.66 | 4,262,507 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.89 | 27.65 | 27.74 | 6,810,438 | -0.46(-1.62%) |
Mar 17, 2016 | 27.83 | 28.26 | 27.69 | 28.19 | 5,358,429 | +0.48(+1.72%) |
Mar 16, 2016 | 27.43 | 27.81 | 27.39 | 27.72 | 3,708,743 | +0.03(+0.10%) |
Mar 15, 2016 | 27.86 | 27.86 | 27.60 | 27.69 | 4,183,512 | -0.28(-1.01%) |
Mar 14, 2016 | 27.96 | 28.06 | 27.84 | 27.97 | 3,436,557 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,826,621 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.89 | 27.34 | 27.47 | 4,888,848 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.67 | 4,134,532 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.60 | 27.20 | 27.48 | 5,751,768 | +0.27(+0.99%) |
Mar 07, 2016 | 26.80 | 27.37 | 26.75 | 27.21 | 6,475,064 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.88 | 27.09 | 6,617,802 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.16 | 26.73 | 27.11 | 6,042,284 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.29 | 26.96 | 27.27 | 4,074,183 | -0.18(-0.66%) |