Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.30 | 29.34 | 29.01 | 29.09 | 3,881,673 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,977,082 | -0.23(-0.79%) |
May 26, 2016 | 29.52 | 29.65 | 29.49 | 29.58 | 2,700,096 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.60 | 3,856,429 | +0.28(+0.96%) |
May 24, 2016 | 29.23 | 29.38 | 29.21 | 29.32 | 3,819,496 | +0.48(+1.67%) |
May 23, 2016 | 28.88 | 28.97 | 28.78 | 28.84 | 2,378,824 | +0.00(+0.00%) |
May 20, 2016 | 28.80 | 28.96 | 28.78 | 28.84 | 3,697,127 | +0.13(+0.45%) |
May 19, 2016 | 28.90 | 28.92 | 28.44 | 28.71 | 4,165,590 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.28 | 28.94 | 29.13 | 3,191,123 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.14 | 28.82 | 28.89 | 2,950,485 | -0.19(-0.64%) |
May 16, 2016 | 28.64 | 29.11 | 28.63 | 29.08 | 4,541,965 | +0.30(+1.05%) |
May 13, 2016 | 28.70 | 28.94 | 28.69 | 28.77 | 2,984,266 | -0.11(-0.38%) |
May 12, 2016 | 29.36 | 29.38 | 28.81 | 28.88 | 4,232,020 | -0.12(-0.40%) |
May 11, 2016 | 28.99 | 29.24 | 28.97 | 29.00 | 5,087,115 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.16 | 28.83 | 29.15 | 8,181,960 | +0.32(+1.10%) |
May 09, 2016 | 28.65 | 28.92 | 28.64 | 28.84 | 4,285,202 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.62 | 28.33 | 28.55 | 3,905,683 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.56 | 28.75 | 4,998,587 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.70 | 4,959,119 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.45 | 29.14 | 29.24 | 6,419,474 | -0.10(-0.35%) |
May 02, 2016 | 29.20 | 29.36 | 29.14 | 29.34 | 3,776,442 | +0.26(+0.89%) |
Apr 29, 2016 | 29.28 | 29.36 | 28.92 | 29.08 | 4,461,609 | -0.30(-1.04%) |
Apr 28, 2016 | 29.45 | 29.59 | 29.26 | 29.39 | 5,021,447 | -0.07(-0.25%) |
Apr 27, 2016 | 29.57 | 29.62 | 29.30 | 29.46 | 6,471,394 | +0.52(+1.78%) |
Apr 26, 2016 | 28.91 | 29.01 | 28.83 | 28.94 | 4,474,048 | -0.18(-0.61%) |
Apr 25, 2016 | 29.14 | 29.20 | 29.04 | 29.12 | 2,521,907 | -0.07(-0.23%) |
Apr 22, 2016 | 29.14 | 29.23 | 28.95 | 29.19 | 3,616,212 | -0.05(-0.19%) |
Apr 21, 2016 | 29.10 | 29.35 | 29.09 | 29.24 | 4,689,218 | +0.09(+0.30%) |
Apr 20, 2016 | 29.00 | 29.33 | 28.98 | 29.15 | 4,230,244 | -0.18(-0.62%) |
Apr 19, 2016 | 29.28 | 29.41 | 29.22 | 29.34 | 4,194,757 | +0.09(+0.30%) |
Apr 18, 2016 | 28.99 | 29.30 | 28.99 | 29.25 | 3,735,547 | +0.19(+0.65%) |
Apr 15, 2016 | 29.07 | 29.15 | 28.94 | 29.06 | 5,977,152 | +0.16(+0.56%) |
Apr 14, 2016 | 28.84 | 28.99 | 28.71 | 28.90 | 6,459,884 | +0.08(+0.28%) |
Apr 13, 2016 | 28.70 | 28.85 | 28.57 | 28.82 | 7,193,692 | +0.16(+0.57%) |
Apr 12, 2016 | 28.45 | 28.69 | 28.23 | 28.65 | 5,877,429 | +0.43(+1.54%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.21 | 28.22 | 4,374,396 | +0.06(+0.22%) |
Apr 08, 2016 | 28.19 | 28.25 | 28.03 | 28.16 | 4,518,473 | +0.01(+0.05%) |
Apr 07, 2016 | 27.98 | 28.35 | 27.97 | 28.14 | 5,951,812 | -0.10(-0.36%) |
Apr 06, 2016 | 27.59 | 28.27 | 27.59 | 28.25 | 6,921,031 | +0.89(+3.27%) |
Apr 05, 2016 | 27.43 | 27.52 | 27.26 | 27.35 | 5,981,517 | -0.41(-1.49%) |
Apr 04, 2016 | 27.64 | 27.81 | 27.57 | 27.77 | 5,645,934 | +0.43(+1.56%) |
Apr 01, 2016 | 26.97 | 27.39 | 26.95 | 27.34 | 7,316,022 | -0.14(-0.52%) |
Mar 31, 2016 | 27.45 | 27.70 | 27.42 | 27.48 | 4,227,661 | -0.10(-0.37%) |
Mar 30, 2016 | 27.51 | 27.71 | 27.50 | 27.58 | 3,755,544 | +0.31(+1.14%) |
Mar 29, 2016 | 26.86 | 27.30 | 26.71 | 27.27 | 3,358,643 | +0.47(+1.74%) |
Mar 28, 2016 | 26.86 | 26.95 | 26.76 | 26.80 | 1,949,420 | -0.01(-0.03%) |
Mar 24, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,929,003 | +0.13(+0.48%) |
Mar 23, 2016 | 26.87 | 26.91 | 26.63 | 26.68 | 7,007,364 | -0.29(-1.08%) |
Mar 22, 2016 | 26.63 | 27.04 | 26.62 | 26.97 | 5,571,003 | -0.12(-0.43%) |
Mar 21, 2016 | 27.01 | 27.21 | 27.00 | 27.09 | 4,352,807 | -0.07(-0.27%) |
Mar 18, 2016 | 27.16 | 27.31 | 27.08 | 27.16 | 6,954,715 | -0.45(-1.62%) |
Mar 17, 2016 | 27.25 | 27.68 | 27.11 | 27.61 | 5,471,946 | +0.47(+1.72%) |
Mar 16, 2016 | 26.86 | 27.23 | 26.82 | 27.14 | 3,787,312 | +0.03(+0.10%) |
Mar 15, 2016 | 27.28 | 27.28 | 27.03 | 27.11 | 4,272,139 | -0.28(-1.01%) |
Mar 14, 2016 | 27.38 | 27.48 | 27.26 | 27.39 | 3,509,360 | +0.05(+0.17%) |
Mar 11, 2016 | 27.11 | 27.39 | 27.07 | 27.35 | 3,907,687 | +0.44(+1.64%) |
Mar 10, 2016 | 27.16 | 27.31 | 26.77 | 26.90 | 4,992,417 | -0.19(-0.70%) |
Mar 09, 2016 | 27.04 | 27.17 | 26.99 | 27.09 | 4,222,121 | +0.18(+0.68%) |
Mar 08, 2016 | 26.71 | 27.03 | 26.64 | 26.91 | 5,873,617 | +0.26(+0.99%) |
Mar 07, 2016 | 26.24 | 26.80 | 26.19 | 26.65 | 6,612,237 | +0.12(+0.46%) |
Mar 04, 2016 | 26.34 | 26.67 | 26.32 | 26.53 | 6,757,998 | -0.03(-0.10%) |
Mar 03, 2016 | 26.19 | 26.59 | 26.18 | 26.55 | 6,170,288 | -0.15(-0.56%) |
Mar 02, 2016 | 26.47 | 26.72 | 26.40 | 26.70 | 4,160,494 | -0.18(-0.66%) |