Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.63 | 29.67 | 29.33 | 29.42 | 3,838,214 | -0.26(-0.89%) |
May 27, 2016 | 29.66 | 29.68 | 29.68 | 29.68 | 2,943,751 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,866 | -0.02(-0.07%) |
May 25, 2016 | 29.93 | 30.02 | 29.77 | 29.94 | 3,813,253 | +0.28(+0.96%) |
May 24, 2016 | 29.56 | 29.71 | 29.54 | 29.65 | 3,776,734 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.30 | 29.11 | 29.17 | 2,352,191 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,734 | +0.13(+0.45%) |
May 19, 2016 | 29.23 | 29.24 | 28.77 | 29.04 | 4,118,953 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.61 | 29.27 | 29.46 | 3,155,396 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.47 | 29.15 | 29.22 | 2,917,452 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.95 | 29.40 | 4,491,114 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.27 | 29.02 | 29.10 | 2,950,854 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,184,639 | -0.12(-0.40%) |
May 11, 2016 | 29.32 | 29.57 | 29.30 | 29.33 | 5,030,160 | -0.19(-0.66%) |
May 10, 2016 | 29.30 | 29.53 | 29.19 | 29.52 | 8,080,121 | +0.32(+1.10%) |
May 09, 2016 | 29.01 | 29.29 | 29.00 | 29.20 | 4,231,865 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.98 | 28.69 | 28.91 | 3,857,070 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.19 | 28.92 | 29.11 | 4,936,371 | +0.05(+0.17%) |
May 04, 2016 | 29.00 | 29.13 | 28.94 | 29.06 | 4,897,394 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.82 | 29.51 | 29.60 | 6,339,572 | -0.10(-0.35%) |
May 02, 2016 | 29.56 | 29.73 | 29.51 | 29.71 | 3,729,438 | +0.26(+0.89%) |
Apr 29, 2016 | 29.65 | 29.73 | 29.29 | 29.45 | 4,406,077 | -0.31(-1.04%) |
Apr 28, 2016 | 29.82 | 29.96 | 29.63 | 29.76 | 4,958,946 | -0.08(-0.25%) |
Apr 27, 2016 | 29.94 | 30.00 | 29.67 | 29.83 | 6,390,846 | +0.52(+1.78%) |
Apr 26, 2016 | 29.28 | 29.37 | 29.19 | 29.31 | 4,418,361 | -0.18(-0.61%) |
Apr 25, 2016 | 29.51 | 29.57 | 29.41 | 29.49 | 2,490,518 | -0.07(-0.23%) |
Apr 22, 2016 | 29.51 | 29.60 | 29.32 | 29.56 | 3,571,202 | -0.05(-0.19%) |
Apr 21, 2016 | 29.47 | 29.72 | 29.45 | 29.61 | 4,630,852 | +0.09(+0.30%) |
Apr 20, 2016 | 29.36 | 29.70 | 29.34 | 29.52 | 4,177,591 | -0.19(-0.62%) |
Apr 19, 2016 | 29.65 | 29.78 | 29.59 | 29.71 | 4,142,546 | +0.09(+0.30%) |
Apr 18, 2016 | 29.35 | 29.67 | 29.35 | 29.62 | 3,689,052 | +0.19(+0.65%) |
Apr 15, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 5,902,756 | +0.16(+0.56%) |
Apr 14, 2016 | 29.21 | 29.36 | 29.07 | 29.26 | 6,379,480 | +0.08(+0.28%) |
Apr 13, 2016 | 29.06 | 29.21 | 28.93 | 29.18 | 7,104,153 | +0.16(+0.57%) |
Apr 12, 2016 | 28.81 | 29.06 | 28.59 | 29.01 | 5,804,274 | +0.44(+1.54%) |
Apr 11, 2016 | 28.79 | 28.82 | 28.56 | 28.58 | 4,319,949 | +0.06(+0.22%) |
Apr 08, 2016 | 28.55 | 28.60 | 28.38 | 28.51 | 4,462,233 | +0.01(+0.05%) |
Apr 07, 2016 | 28.34 | 28.71 | 28.32 | 28.50 | 5,877,732 | -0.10(-0.36%) |
Apr 06, 2016 | 27.94 | 28.63 | 27.94 | 28.60 | 6,834,887 | +0.91(+3.27%) |
Apr 05, 2016 | 27.78 | 27.87 | 27.60 | 27.70 | 5,907,067 | -0.42(-1.49%) |
Apr 04, 2016 | 27.99 | 28.16 | 27.92 | 28.12 | 5,575,660 | +0.43(+1.56%) |
Apr 01, 2016 | 27.31 | 27.73 | 27.29 | 27.68 | 7,224,962 | -0.14(-0.52%) |
Mar 31, 2016 | 27.79 | 28.05 | 27.77 | 27.83 | 4,175,040 | -0.10(-0.37%) |
Mar 30, 2016 | 27.85 | 28.06 | 27.85 | 27.93 | 3,708,800 | +0.32(+1.14%) |
Mar 29, 2016 | 27.20 | 27.64 | 27.05 | 27.61 | 3,316,839 | +0.47(+1.74%) |
Mar 28, 2016 | 27.20 | 27.29 | 27.10 | 27.14 | 1,925,156 | -0.01(-0.03%) |
Mar 24, 2016 | 26.98 | 27.15 | 27.15 | 27.15 | 3,880,100 | +0.13(+0.48%) |
Mar 23, 2016 | 27.21 | 27.25 | 26.97 | 27.02 | 6,920,145 | -0.30(-1.08%) |
Mar 22, 2016 | 26.97 | 27.38 | 26.96 | 27.31 | 5,501,662 | -0.12(-0.43%) |
Mar 21, 2016 | 27.35 | 27.55 | 27.34 | 27.43 | 4,298,628 | -0.08(-0.27%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.42 | 27.50 | 6,868,152 | -0.45(-1.62%) |
Mar 17, 2016 | 27.59 | 28.03 | 27.45 | 27.96 | 5,403,838 | +0.47(+1.72%) |
Mar 16, 2016 | 27.20 | 27.57 | 27.16 | 27.48 | 3,740,172 | +0.03(+0.10%) |
Mar 15, 2016 | 27.62 | 27.63 | 27.37 | 27.46 | 4,218,964 | -0.28(-1.01%) |
Mar 14, 2016 | 27.72 | 27.83 | 27.60 | 27.74 | 3,465,680 | +0.05(+0.17%) |
Mar 11, 2016 | 27.45 | 27.74 | 27.41 | 27.69 | 3,859,049 | +0.45(+1.64%) |
Mar 10, 2016 | 27.50 | 27.66 | 27.11 | 27.24 | 4,930,277 | -0.19(-0.70%) |
Mar 09, 2016 | 27.38 | 27.51 | 27.33 | 27.44 | 4,169,569 | +0.19(+0.68%) |
Mar 08, 2016 | 27.04 | 27.37 | 26.98 | 27.25 | 5,800,510 | +0.27(+0.99%) |
Mar 07, 2016 | 26.57 | 27.14 | 26.52 | 26.98 | 6,529,936 | +0.12(+0.46%) |
Mar 04, 2016 | 26.67 | 27.00 | 26.65 | 26.86 | 6,673,883 | -0.03(-0.10%) |
Mar 03, 2016 | 26.52 | 26.93 | 26.51 | 26.89 | 6,093,488 | -0.15(-0.56%) |
Mar 02, 2016 | 26.80 | 27.06 | 26.73 | 27.04 | 4,108,709 | -0.18(-0.66%) |