Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.72 | 29.93 | 29.46 | 29.90 | 3,415,636 | +0.09(+0.31%) |
May 27, 2016 | 29.73 | 29.81 | 29.81 | 29.81 | 2,207,927 | +0.14(+0.47%) |
May 26, 2016 | 29.68 | 29.91 | 29.47 | 29.67 | 2,082,235 | +0.03(+0.10%) |
May 25, 2016 | 29.53 | 29.89 | 29.43 | 29.64 | 2,426,579 | +0.22(+0.73%) |
May 24, 2016 | 29.22 | 29.57 | 29.10 | 29.42 | 2,807,453 | +0.34(+1.16%) |
May 23, 2016 | 28.51 | 29.31 | 28.39 | 29.08 | 4,476,187 | +0.43(+1.51%) |
May 20, 2016 | 28.47 | 28.79 | 28.32 | 28.65 | 3,769,953 | +0.23(+0.79%) |
May 19, 2016 | 27.96 | 28.45 | 27.86 | 28.43 | 4,080,975 | +0.47(+1.68%) |
May 18, 2016 | 28.41 | 28.61 | 27.85 | 27.96 | 4,435,753 | -0.73(-2.55%) |
May 17, 2016 | 28.56 | 29.02 | 28.47 | 28.69 | 3,496,948 | +0.03(+0.10%) |
May 16, 2016 | 28.66 | 28.85 | 28.33 | 28.66 | 3,579,054 | -0.12(-0.42%) |
May 13, 2016 | 28.76 | 29.02 | 28.51 | 28.78 | 3,439,463 | -0.14(-0.48%) |
May 12, 2016 | 28.74 | 29.02 | 28.68 | 28.92 | 2,373,553 | +0.28(+0.97%) |
May 11, 2016 | 28.79 | 28.91 | 28.45 | 28.64 | 3,411,494 | -0.34(-1.18%) |
May 10, 2016 | 28.87 | 29.07 | 28.73 | 28.99 | 2,672,584 | +0.25(+0.87%) |
May 09, 2016 | 28.37 | 28.87 | 28.32 | 28.74 | 2,860,630 | +0.23(+0.81%) |
May 06, 2016 | 28.16 | 28.62 | 28.12 | 28.50 | 2,348,826 | +0.28(+0.98%) |
May 05, 2016 | 28.36 | 28.44 | 27.99 | 28.23 | 2,523,417 | -0.12(-0.42%) |
May 04, 2016 | 28.47 | 28.60 | 28.11 | 28.35 | 2,626,224 | -0.20(-0.71%) |
May 03, 2016 | 28.90 | 28.90 | 28.36 | 28.55 | 4,956,093 | -0.47(-1.63%) |
May 02, 2016 | 28.83 | 29.17 | 28.68 | 29.02 | 2,176,773 | +0.22(+0.77%) |
Apr 29, 2016 | 28.82 | 29.08 | 28.64 | 28.80 | 4,028,161 | -0.21(-0.73%) |
Apr 28, 2016 | 29.75 | 29.83 | 28.94 | 29.01 | 3,628,669 | -0.86(-2.88%) |
Apr 27, 2016 | 29.80 | 30.25 | 29.66 | 29.88 | 3,085,929 | -0.03(-0.09%) |
Apr 26, 2016 | 29.97 | 30.05 | 29.37 | 29.90 | 4,286,027 | +0.19(+0.66%) |
Apr 25, 2016 | 29.54 | 29.82 | 29.30 | 29.71 | 5,662,877 | +0.05(+0.16%) |
Apr 22, 2016 | 28.74 | 29.72 | 28.60 | 29.66 | 7,884,243 | +0.82(+2.86%) |
Apr 21, 2016 | 28.50 | 29.41 | 27.74 | 28.84 | 21,147,882 | -1.77(-5.78%) |
Apr 20, 2016 | 31.30 | 31.53 | 30.54 | 30.61 | 6,867,390 | -0.81(-2.57%) |
Apr 19, 2016 | 31.39 | 31.71 | 30.89 | 31.41 | 4,430,726 | -0.02(-0.06%) |
Apr 18, 2016 | 32.20 | 32.20 | 31.27 | 31.43 | 3,336,870 | +0.17(+0.53%) |
Apr 15, 2016 | 30.89 | 31.32 | 30.75 | 31.27 | 3,412,313 | +0.44(+1.41%) |
Apr 14, 2016 | 31.06 | 31.32 | 30.66 | 30.83 | 2,712,169 | -0.13(-0.42%) |
Apr 13, 2016 | 30.87 | 31.13 | 30.73 | 30.96 | 2,758,091 | +0.33(+1.09%) |
Apr 12, 2016 | 30.37 | 30.94 | 30.31 | 30.63 | 4,257,564 | +0.44(+1.44%) |
Apr 11, 2016 | 29.95 | 30.60 | 29.94 | 30.19 | 4,254,339 | +0.27(+0.90%) |
Apr 08, 2016 | 30.23 | 30.48 | 29.91 | 29.92 | 4,266,334 | -0.13(-0.43%) |
Apr 07, 2016 | 30.50 | 30.81 | 29.76 | 30.05 | 4,083,520 | -0.44(-1.43%) |
Apr 06, 2016 | 29.99 | 30.73 | 29.96 | 30.49 | 4,541,497 | -0.16(-0.51%) |
Apr 05, 2016 | 31.04 | 31.22 | 30.61 | 30.64 | 3,634,272 | -0.68(-2.16%) |
Apr 04, 2016 | 31.95 | 32.19 | 31.25 | 31.32 | 3,850,614 | -0.42(-1.31%) |
Apr 01, 2016 | 31.08 | 31.88 | 30.94 | 31.74 | 4,891,921 | +0.59(+1.90%) |
Mar 31, 2016 | 31.04 | 31.35 | 31.03 | 31.14 | 4,424,309 | +0.03(+0.09%) |
Mar 30, 2016 | 30.46 | 31.20 | 30.41 | 31.12 | 4,385,738 | +0.75(+2.47%) |
Mar 29, 2016 | 30.00 | 30.39 | 29.84 | 30.37 | 3,991,470 | +0.37(+1.24%) |
Mar 28, 2016 | 30.03 | 30.43 | 29.95 | 30.00 | 2,962,534 | +0.03(+0.09%) |
Mar 24, 2016 | 29.99 | 29.97 | 29.97 | 29.97 | 3,782,381 | -0.11(-0.37%) |
Mar 23, 2016 | 29.90 | 30.28 | 29.70 | 30.08 | 3,660,826 | +0.23(+0.78%) |
Mar 22, 2016 | 30.01 | 30.19 | 29.83 | 29.85 | 2,949,537 | -0.35(-1.17%) |
Mar 21, 2016 | 30.18 | 30.46 | 29.87 | 30.20 | 3,679,039 | -0.17(-0.55%) |
Mar 18, 2016 | 30.51 | 30.80 | 30.29 | 30.37 | 11,070,204 | -0.03(-0.09%) |
Mar 17, 2016 | 29.95 | 30.47 | 29.78 | 30.39 | 5,058,385 | +0.59(+1.99%) |
Mar 16, 2016 | 29.38 | 30.01 | 29.38 | 29.80 | 4,705,980 | -0.06(-0.22%) |
Mar 15, 2016 | 30.06 | 30.14 | 29.61 | 29.87 | 3,333,504 | -0.54(-1.77%) |
Mar 14, 2016 | 30.43 | 30.57 | 30.16 | 30.40 | 3,605,442 | -0.20(-0.67%) |
Mar 11, 2016 | 31.35 | 31.42 | 30.55 | 30.61 | 4,888,350 | -0.54(-1.73%) |
Mar 10, 2016 | 31.03 | 31.41 | 30.75 | 31.14 | 5,692,717 | +0.32(+1.02%) |
Mar 09, 2016 | 30.66 | 31.14 | 30.57 | 30.83 | 4,604,918 | +0.19(+0.60%) |
Mar 08, 2016 | 30.24 | 30.79 | 29.92 | 30.64 | 3,923,651 | +0.41(+1.35%) |
Mar 07, 2016 | 29.74 | 30.43 | 29.70 | 30.24 | 3,414,943 | +0.39(+1.30%) |
Mar 04, 2016 | 30.42 | 30.76 | 29.81 | 29.85 | 4,641,360 | -0.70(-2.30%) |
Mar 03, 2016 | 30.34 | 30.76 | 30.22 | 30.55 | 5,617,157 | +0.32(+1.04%) |
Mar 02, 2016 | 29.89 | 30.39 | 29.64 | 30.24 | 4,731,018 | +0.34(+1.15%) |