Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.76 | 30.09 | 29.61 | 29.87 | 3,454,692 | +0.06(+0.22%) |
May 27, 2016 | 29.79 | 29.81 | 29.81 | 29.81 | 1,935,616 | +0.09(+0.29%) |
May 26, 2016 | 29.70 | 29.92 | 29.60 | 29.72 | 3,229,792 | +0.00(+0.00%) |
May 25, 2016 | 29.25 | 29.83 | 29.20 | 29.72 | 3,853,801 | +0.70(+2.40%) |
May 24, 2016 | 28.69 | 29.14 | 28.64 | 29.02 | 3,286,386 | +0.53(+1.84%) |
May 23, 2016 | 28.64 | 28.75 | 28.40 | 28.50 | 2,586,206 | -0.11(-0.37%) |
May 20, 2016 | 28.68 | 28.92 | 28.54 | 28.61 | 4,283,592 | +0.03(+0.09%) |
May 19, 2016 | 29.34 | 29.43 | 28.39 | 28.58 | 8,419,204 | -1.01(-3.42%) |
May 18, 2016 | 30.05 | 30.21 | 29.43 | 29.59 | 4,015,186 | -0.63(-2.07%) |
May 17, 2016 | 30.38 | 30.73 | 30.12 | 30.22 | 2,436,112 | -0.24(-0.79%) |
May 16, 2016 | 29.99 | 30.58 | 29.99 | 30.46 | 3,678,855 | +0.53(+1.77%) |
May 13, 2016 | 30.31 | 30.61 | 29.84 | 29.93 | 2,472,801 | -0.49(-1.60%) |
May 12, 2016 | 30.56 | 30.87 | 30.18 | 30.42 | 3,172,631 | -0.01(-0.02%) |
May 11, 2016 | 30.73 | 30.89 | 30.40 | 30.42 | 3,596,545 | -0.36(-1.16%) |
May 10, 2016 | 30.27 | 30.81 | 30.02 | 30.78 | 4,120,136 | +0.95(+3.17%) |
May 09, 2016 | 30.71 | 30.72 | 29.77 | 29.84 | 4,560,371 | +0.16(+0.54%) |
May 06, 2016 | 29.48 | 29.78 | 29.25 | 29.67 | 4,949,174 | -0.04(-0.13%) |
May 05, 2016 | 29.91 | 29.93 | 29.56 | 29.71 | 3,609,768 | -0.15(-0.50%) |
May 04, 2016 | 30.67 | 30.67 | 29.64 | 29.86 | 6,343,051 | -1.05(-3.40%) |
May 03, 2016 | 31.04 | 31.11 | 30.70 | 30.91 | 3,848,625 | -0.43(-1.38%) |
May 02, 2016 | 31.61 | 31.72 | 31.20 | 31.35 | 4,355,535 | -0.13(-0.41%) |
Apr 29, 2016 | 31.58 | 32.06 | 31.30 | 31.48 | 4,370,272 | -0.36(-1.12%) |
Apr 28, 2016 | 32.01 | 32.40 | 31.70 | 31.83 | 4,118,478 | -0.35(-1.08%) |
Apr 27, 2016 | 32.02 | 32.52 | 31.67 | 32.18 | 8,255,018 | +0.69(+2.21%) |
Apr 26, 2016 | 30.98 | 31.59 | 30.09 | 31.49 | 9,031,648 | +1.54(+5.14%) |
Apr 25, 2016 | 30.17 | 30.18 | 29.80 | 29.95 | 4,652,654 | -0.24(-0.78%) |
Apr 22, 2016 | 29.92 | 30.35 | 29.80 | 30.18 | 4,334,454 | +0.31(+1.04%) |
Apr 21, 2016 | 30.23 | 30.29 | 29.82 | 29.87 | 2,687,765 | -0.28(-0.92%) |
Apr 20, 2016 | 30.11 | 30.50 | 29.93 | 30.15 | 4,898,679 | +0.17(+0.55%) |
Apr 19, 2016 | 30.04 | 30.33 | 29.78 | 29.98 | 4,675,912 | +0.11(+0.36%) |
Apr 18, 2016 | 29.73 | 29.96 | 29.62 | 29.88 | 4,719,794 | +0.07(+0.25%) |
Apr 15, 2016 | 29.93 | 29.96 | 29.73 | 29.80 | 2,898,533 | -0.02(-0.05%) |
Apr 14, 2016 | 29.81 | 29.94 | 29.44 | 29.82 | 3,561,978 | +0.13(+0.45%) |
Apr 13, 2016 | 28.91 | 29.71 | 28.58 | 29.69 | 3,745,429 | +1.02(+3.56%) |
Apr 12, 2016 | 28.35 | 28.76 | 28.14 | 28.66 | 3,875,997 | +0.50(+1.76%) |
Apr 11, 2016 | 28.03 | 28.63 | 28.02 | 28.17 | 4,058,176 | +0.04(+0.13%) |
Apr 08, 2016 | 28.29 | 28.72 | 28.02 | 28.13 | 2,932,984 | +0.12(+0.44%) |
Apr 07, 2016 | 28.16 | 28.32 | 27.90 | 28.01 | 3,025,421 | -0.38(-1.35%) |
Apr 06, 2016 | 28.25 | 28.42 | 27.78 | 28.39 | 4,069,211 | +0.17(+0.59%) |
Apr 05, 2016 | 28.43 | 28.47 | 28.09 | 28.23 | 4,366,594 | -0.45(-1.57%) |
Apr 04, 2016 | 28.91 | 28.96 | 28.63 | 28.68 | 3,125,984 | -0.29(-1.00%) |
Apr 01, 2016 | 29.07 | 29.07 | 28.39 | 28.96 | 3,880,274 | -0.26(-0.88%) |
Mar 31, 2016 | 29.20 | 29.28 | 28.93 | 29.22 | 3,838,400 | +0.06(+0.22%) |
Mar 30, 2016 | 29.41 | 29.52 | 29.00 | 29.16 | 2,684,810 | -0.10(-0.35%) |
Mar 29, 2016 | 28.58 | 29.27 | 28.32 | 29.26 | 3,503,315 | +0.52(+1.82%) |
Mar 28, 2016 | 28.57 | 28.90 | 28.50 | 28.73 | 2,739,794 | +0.18(+0.62%) |
Mar 24, 2016 | 28.32 | 28.56 | 28.56 | 28.56 | 2,813,617 | -0.12(-0.43%) |
Mar 23, 2016 | 29.09 | 29.09 | 28.64 | 28.68 | 2,920,380 | -0.42(-1.43%) |
Mar 22, 2016 | 29.12 | 29.30 | 28.94 | 29.10 | 2,419,637 | -0.25(-0.86%) |
Mar 21, 2016 | 29.46 | 29.53 | 29.06 | 29.35 | 3,495,548 | -0.13(-0.45%) |
Mar 18, 2016 | 29.46 | 29.71 | 29.11 | 29.48 | 14,159,311 | +0.13(+0.44%) |
Mar 17, 2016 | 28.91 | 29.56 | 28.83 | 29.35 | 4,309,708 | +0.49(+1.70%) |
Mar 16, 2016 | 28.42 | 29.00 | 28.31 | 28.86 | 3,577,089 | +0.33(+1.14%) |
Mar 15, 2016 | 28.53 | 28.54 | 28.25 | 28.54 | 3,088,868 | -0.17(-0.58%) |
Mar 14, 2016 | 28.04 | 28.77 | 27.98 | 28.70 | 5,434,764 | +0.53(+1.88%) |
Mar 11, 2016 | 28.01 | 28.23 | 27.41 | 28.17 | 3,721,012 | +0.51(+1.83%) |
Mar 10, 2016 | 28.08 | 28.15 | 27.39 | 27.67 | 3,864,307 | -0.24(-0.84%) |
Mar 09, 2016 | 28.12 | 28.32 | 27.80 | 27.90 | 4,294,186 | -0.05(-0.19%) |
Mar 08, 2016 | 28.40 | 28.58 | 27.86 | 27.95 | 5,444,887 | -0.71(-2.48%) |
Mar 07, 2016 | 28.33 | 28.82 | 28.32 | 28.66 | 4,193,036 | +0.12(+0.43%) |
Mar 04, 2016 | 28.91 | 28.97 | 28.35 | 28.54 | 5,453,409 | -0.34(-1.18%) |
Mar 03, 2016 | 27.87 | 28.94 | 27.83 | 28.88 | 7,148,594 | +0.96(+3.42%) |
Mar 02, 2016 | 28.09 | 28.09 | 27.75 | 27.93 | 4,153,206 | -0.24(-0.83%) |