Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.71 | 28.81 | 28.29 | 28.35 | 2,993,388 | -0.39(-1.36%) |
May 27, 2016 | 28.77 | 28.74 | 28.74 | 28.74 | 1,874,715 | -0.10(-0.36%) |
May 26, 2016 | 29.08 | 29.26 | 28.72 | 28.84 | 2,994,653 | +0.18(+0.61%) |
May 25, 2016 | 28.32 | 28.74 | 28.30 | 28.67 | 2,825,791 | +0.49(+1.75%) |
May 24, 2016 | 28.13 | 28.44 | 28.01 | 28.17 | 2,588,968 | +0.21(+0.74%) |
May 23, 2016 | 27.95 | 28.16 | 27.73 | 27.97 | 1,505,633 | -0.04(-0.14%) |
May 20, 2016 | 27.97 | 28.12 | 27.94 | 28.01 | 1,908,560 | +0.10(+0.35%) |
May 19, 2016 | 27.91 | 28.02 | 27.61 | 27.91 | 3,610,261 | -0.33(-1.17%) |
May 18, 2016 | 28.06 | 28.45 | 28.00 | 28.24 | 2,841,900 | -0.03(-0.11%) |
May 17, 2016 | 28.18 | 28.36 | 28.08 | 28.27 | 1,784,842 | -0.08(-0.30%) |
May 16, 2016 | 28.17 | 28.49 | 28.17 | 28.36 | 2,240,095 | +0.18(+0.65%) |
May 13, 2016 | 28.32 | 28.44 | 28.06 | 28.17 | 2,014,044 | -0.30(-1.05%) |
May 12, 2016 | 28.57 | 28.67 | 28.20 | 28.47 | 2,029,327 | +0.12(+0.41%) |
May 11, 2016 | 28.14 | 28.55 | 28.08 | 28.36 | 2,174,088 | +0.20(+0.69%) |
May 10, 2016 | 27.89 | 28.25 | 27.85 | 28.16 | 2,134,519 | +0.40(+1.45%) |
May 09, 2016 | 27.78 | 27.91 | 27.62 | 27.76 | 2,483,376 | -0.23(-0.81%) |
May 06, 2016 | 27.86 | 28.15 | 27.79 | 27.99 | 2,380,990 | -0.13(-0.46%) |
May 05, 2016 | 28.29 | 28.33 | 27.95 | 28.12 | 2,398,466 | -0.04(-0.14%) |
May 04, 2016 | 28.27 | 28.34 | 27.90 | 28.16 | 2,484,346 | -0.43(-1.50%) |
May 03, 2016 | 28.63 | 28.73 | 28.32 | 28.58 | 2,994,758 | -0.31(-1.06%) |
May 02, 2016 | 29.00 | 29.08 | 28.75 | 28.89 | 2,010,340 | -0.05(-0.16%) |
Apr 29, 2016 | 28.81 | 29.10 | 28.80 | 28.94 | 3,592,595 | +0.13(+0.45%) |
Apr 28, 2016 | 28.66 | 28.99 | 28.49 | 28.81 | 1,821,715 | +0.09(+0.32%) |
Apr 27, 2016 | 28.70 | 28.82 | 28.56 | 28.71 | 1,861,636 | +0.07(+0.25%) |
Apr 26, 2016 | 28.67 | 28.86 | 28.61 | 28.64 | 1,783,427 | +0.11(+0.39%) |
Apr 25, 2016 | 28.73 | 28.73 | 28.44 | 28.53 | 1,861,698 | -0.31(-1.06%) |
Apr 22, 2016 | 28.81 | 29.03 | 28.68 | 28.84 | 2,049,162 | +0.10(+0.36%) |
Apr 21, 2016 | 28.86 | 28.91 | 28.61 | 28.73 | 2,495,679 | -0.25(-0.87%) |
Apr 20, 2016 | 28.67 | 29.00 | 28.64 | 28.99 | 3,039,336 | +0.25(+0.88%) |
Apr 19, 2016 | 28.38 | 28.74 | 28.38 | 28.73 | 3,402,566 | +0.62(+2.22%) |
Apr 18, 2016 | 27.88 | 28.16 | 27.79 | 28.11 | 4,329,680 | -0.01(-0.05%) |
Apr 15, 2016 | 28.14 | 28.20 | 28.02 | 28.12 | 2,386,775 | -0.07(-0.25%) |
Apr 14, 2016 | 28.08 | 28.30 | 28.02 | 28.19 | 3,177,847 | +0.16(+0.56%) |
Apr 13, 2016 | 27.93 | 28.14 | 27.81 | 28.04 | 9,184,801 | +0.02(+0.07%) |
Apr 12, 2016 | 27.50 | 28.10 | 27.46 | 28.02 | 2,401,005 | +0.59(+2.16%) |
Apr 11, 2016 | 27.40 | 27.73 | 27.40 | 27.43 | 1,724,022 | +0.15(+0.55%) |
Apr 08, 2016 | 27.20 | 27.45 | 27.13 | 27.28 | 2,250,913 | +0.49(+1.82%) |
Apr 07, 2016 | 27.06 | 27.06 | 26.65 | 26.79 | 2,540,665 | -0.47(-1.72%) |
Apr 06, 2016 | 27.37 | 27.49 | 26.94 | 27.26 | 2,295,512 | -0.03(-0.12%) |
Apr 05, 2016 | 27.19 | 27.35 | 27.01 | 27.29 | 2,407,971 | -0.28(-1.02%) |
Apr 04, 2016 | 27.74 | 27.75 | 27.46 | 27.57 | 2,684,382 | -0.09(-0.32%) |
Apr 01, 2016 | 27.39 | 27.66 | 27.19 | 27.66 | 1,770,655 | -0.02(-0.07%) |
Mar 31, 2016 | 27.89 | 28.14 | 27.64 | 27.68 | 2,606,677 | -0.19(-0.67%) |
Mar 30, 2016 | 27.61 | 27.94 | 27.53 | 27.87 | 2,393,613 | +0.47(+1.71%) |
Mar 29, 2016 | 27.03 | 27.44 | 26.85 | 27.40 | 2,447,025 | +0.27(+0.99%) |
Mar 28, 2016 | 26.92 | 27.17 | 26.82 | 27.13 | 1,599,267 | +0.32(+1.20%) |
Mar 24, 2016 | 26.68 | 26.81 | 26.81 | 26.81 | 1,802,526 | -0.15(-0.57%) |
Mar 23, 2016 | 27.14 | 27.19 | 26.77 | 26.96 | 1,964,230 | -0.32(-1.18%) |
Mar 22, 2016 | 27.13 | 27.36 | 27.09 | 27.28 | 2,287,646 | -0.02(-0.07%) |
Mar 21, 2016 | 27.24 | 27.44 | 27.14 | 27.30 | 1,600,489 | +0.02(+0.07%) |
Mar 18, 2016 | 27.71 | 27.77 | 27.25 | 27.28 | 2,943,395 | -0.35(-1.28%) |
Mar 17, 2016 | 27.43 | 27.78 | 27.28 | 27.64 | 3,230,084 | +0.53(+1.94%) |
Mar 16, 2016 | 26.54 | 27.23 | 26.51 | 27.11 | 2,390,871 | +0.51(+1.93%) |
Mar 15, 2016 | 26.37 | 26.60 | 26.33 | 26.60 | 1,511,987 | -0.02(-0.07%) |
Mar 14, 2016 | 26.57 | 26.73 | 26.48 | 26.62 | 2,079,110 | -0.12(-0.43%) |
Mar 11, 2016 | 26.63 | 26.79 | 26.53 | 26.73 | 2,454,318 | +0.46(+1.73%) |
Mar 10, 2016 | 26.57 | 26.68 | 26.01 | 26.28 | 2,309,440 | -0.30(-1.13%) |
Mar 09, 2016 | 26.20 | 26.72 | 26.20 | 26.58 | 2,369,027 | +0.46(+1.74%) |
Mar 08, 2016 | 25.88 | 26.21 | 25.87 | 26.12 | 2,106,279 | -0.10(-0.37%) |
Mar 07, 2016 | 25.71 | 26.22 | 25.65 | 26.22 | 2,351,681 | +0.36(+1.39%) |
Mar 04, 2016 | 25.67 | 25.89 | 25.60 | 25.86 | 2,464,139 | +0.24(+0.93%) |
Mar 03, 2016 | 25.45 | 25.71 | 25.38 | 25.62 | 2,199,490 | +0.19(+0.73%) |
Mar 02, 2016 | 25.36 | 25.52 | 25.06 | 25.44 | 2,718,222 | -0.08(-0.30%) |