Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.70 | 29.71 | 28.80 | 28.95 | 1,725,904 | -0.62(-2.11%) |
May 27, 2016 | 29.91 | 29.57 | 29.57 | 29.57 | 1,713,200 | -0.20(-0.66%) |
May 26, 2016 | 30.41 | 30.64 | 29.68 | 29.77 | 1,453,064 | -0.59(-1.94%) |
May 25, 2016 | 30.96 | 31.39 | 30.26 | 30.36 | 3,500,100 | -0.62(-2.00%) |
May 24, 2016 | 29.80 | 32.24 | 29.80 | 30.98 | 11,657,456 | +1.27(+4.26%) |
May 23, 2016 | 29.84 | 29.96 | 29.57 | 29.71 | 2,642,426 | -0.28(-0.93%) |
May 20, 2016 | 29.80 | 30.02 | 29.24 | 29.99 | 2,388,648 | +0.23(+0.77%) |
May 19, 2016 | 29.86 | 30.11 | 29.50 | 29.76 | 2,690,502 | -0.27(-0.90%) |
May 18, 2016 | 30.50 | 30.57 | 29.89 | 30.03 | 1,904,864 | -0.54(-1.77%) |
May 17, 2016 | 30.64 | 31.29 | 30.57 | 30.57 | 2,473,328 | -0.21(-0.70%) |
May 16, 2016 | 30.70 | 30.91 | 30.27 | 30.79 | 2,236,718 | +0.29(+0.93%) |
May 13, 2016 | 31.09 | 31.34 | 30.34 | 30.50 | 2,636,182 | -0.50(-1.60%) |
May 12, 2016 | 31.25 | 31.46 | 30.80 | 31.00 | 1,313,520 | -0.20(-0.66%) |
May 11, 2016 | 31.36 | 31.65 | 30.96 | 31.20 | 2,039,310 | -0.16(-0.53%) |
May 10, 2016 | 31.26 | 31.57 | 30.95 | 31.36 | 3,710,132 | +0.11(+0.35%) |
May 09, 2016 | 31.76 | 31.89 | 30.90 | 31.25 | 3,402,558 | -0.55(-1.74%) |
May 06, 2016 | 31.88 | 33.13 | 31.73 | 31.81 | 13,452,586 | +2.65(+9.09%) |
May 05, 2016 | 29.00 | 29.23 | 28.80 | 29.16 | 3,908,178 | +0.21(+0.71%) |
May 04, 2016 | 28.66 | 29.16 | 28.34 | 28.95 | 1,627,020 | +0.28(+0.98%) |
May 03, 2016 | 29.18 | 29.27 | 28.20 | 28.68 | 4,261,622 | -0.61(-2.10%) |
May 02, 2016 | 29.03 | 29.57 | 28.70 | 29.29 | 1,748,778 | +0.31(+1.09%) |
Apr 29, 2016 | 29.86 | 29.86 | 28.67 | 28.98 | 2,450,782 | -0.89(-2.98%) |
Apr 28, 2016 | 29.69 | 30.15 | 29.55 | 29.86 | 2,294,274 | +0.01(+0.05%) |
Apr 27, 2016 | 29.94 | 30.05 | 29.61 | 29.85 | 1,780,320 | -0.12(-0.40%) |
Apr 26, 2016 | 29.21 | 30.81 | 29.05 | 29.97 | 4,660,108 | +0.74(+2.55%) |
Apr 25, 2016 | 28.96 | 29.25 | 28.84 | 29.23 | 1,392,352 | +0.12(+0.43%) |
Apr 22, 2016 | 28.95 | 29.14 | 28.73 | 29.10 | 1,308,334 | +0.19(+0.64%) |
Apr 21, 2016 | 29.02 | 29.30 | 28.59 | 28.91 | 2,752,194 | -0.27(-0.91%) |
Apr 20, 2016 | 28.96 | 29.30 | 28.84 | 29.18 | 1,724,072 | +0.12(+0.43%) |
Apr 19, 2016 | 29.18 | 29.36 | 28.64 | 29.05 | 2,107,584 | -0.02(-0.05%) |
Apr 18, 2016 | 29.04 | 29.18 | 28.79 | 29.07 | 3,447,746 | -0.02(-0.09%) |
Apr 15, 2016 | 29.55 | 29.61 | 28.88 | 29.09 | 3,261,122 | -0.40(-1.36%) |
Apr 14, 2016 | 29.92 | 30.00 | 29.47 | 29.50 | 2,140,936 | -0.25(-0.84%) |
Apr 13, 2016 | 30.18 | 30.48 | 29.67 | 29.75 | 3,635,264 | -0.52(-1.70%) |
Apr 12, 2016 | 30.36 | 30.49 | 29.68 | 30.26 | 2,938,864 | -0.21(-0.71%) |
Apr 11, 2016 | 30.93 | 31.14 | 30.41 | 30.48 | 1,654,584 | -0.43(-1.39%) |
Apr 08, 2016 | 30.79 | 31.13 | 30.70 | 30.91 | 1,371,226 | +0.21(+0.70%) |
Apr 07, 2016 | 30.66 | 31.17 | 30.16 | 30.69 | 1,669,718 | -0.25(-0.81%) |
Apr 06, 2016 | 30.63 | 30.95 | 30.59 | 30.94 | 2,395,308 | +0.35(+1.14%) |
Apr 05, 2016 | 30.05 | 30.84 | 30.05 | 30.59 | 3,416,406 | +0.23(+0.77%) |
Apr 04, 2016 | 30.86 | 30.86 | 29.92 | 30.36 | 2,498,888 | -0.63(-2.03%) |
Apr 01, 2016 | 30.50 | 31.00 | 30.09 | 30.98 | 1,877,926 | +0.20(+0.67%) |
Mar 31, 2016 | 30.69 | 30.89 | 30.36 | 30.78 | 3,939,252 | +0.09(+0.29%) |
Mar 30, 2016 | 30.89 | 31.05 | 30.50 | 30.69 | 1,758,876 | +0.01(+0.02%) |
Mar 29, 2016 | 30.22 | 30.75 | 30.20 | 30.68 | 1,811,370 | +0.29(+0.97%) |
Mar 28, 2016 | 30.30 | 30.57 | 30.14 | 30.39 | 1,282,016 | +0.01(+0.03%) |
Mar 24, 2016 | 30.54 | 30.38 | 30.38 | 30.38 | 2,462,200 | -0.36(-1.16%) |
Mar 23, 2016 | 31.11 | 31.13 | 30.58 | 30.73 | 2,045,798 | -0.48(-1.52%) |
Mar 22, 2016 | 31.37 | 31.46 | 30.80 | 31.21 | 2,611,936 | -0.27(-0.87%) |
Mar 21, 2016 | 30.52 | 31.80 | 30.49 | 31.48 | 3,349,714 | +0.89(+2.93%) |
Mar 18, 2016 | 31.00 | 31.00 | 30.15 | 30.59 | 8,439,616 | -0.23(-0.76%) |
Mar 17, 2016 | 29.68 | 30.91 | 29.43 | 30.82 | 9,938,230 | +1.14(+3.86%) |
Mar 16, 2016 | 28.86 | 29.96 | 28.86 | 29.68 | 4,969,820 | +0.84(+2.89%) |
Mar 15, 2016 | 28.38 | 29.20 | 28.25 | 28.84 | 3,757,196 | +0.29(+1.03%) |
Mar 14, 2016 | 28.30 | 29.00 | 28.17 | 28.55 | 2,296,992 | +0.04(+0.14%) |
Mar 11, 2016 | 28.00 | 28.74 | 27.85 | 28.51 | 9,521,964 | +0.66(+2.35%) |
Mar 10, 2016 | 27.71 | 28.09 | 27.41 | 27.86 | 1,424,636 | +0.32(+1.16%) |
Mar 09, 2016 | 27.49 | 27.59 | 26.91 | 27.54 | 1,820,318 | +0.21(+0.79%) |
Mar 08, 2016 | 27.67 | 27.84 | 27.14 | 27.32 | 3,299,028 | -0.43(-1.57%) |
Mar 07, 2016 | 27.52 | 28.10 | 27.50 | 27.75 | 3,100,784 | +0.06(+0.22%) |
Mar 04, 2016 | 26.38 | 27.74 | 26.25 | 27.70 | 5,854,026 | +1.48(+5.67%) |
Mar 03, 2016 | 26.71 | 26.73 | 25.75 | 26.21 | 12,815,418 | -1.98(-7.02%) |
Mar 02, 2016 | 28.09 | 28.43 | 27.68 | 28.19 | 11,611,538 | +0.11(+0.37%) |