Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.24 | 30.24 | 29.80 | 29.94 | 1,069,868 | -0.22(-0.74%) |
May 27, 2016 | 30.16 | 30.17 | 30.17 | 30.17 | 2,644,817 | +0.17(+0.56%) |
May 26, 2016 | 30.24 | 30.24 | 29.88 | 30.00 | 1,957,964 | -0.02(-0.08%) |
May 25, 2016 | 29.96 | 30.23 | 29.87 | 30.02 | 1,170,526 | +0.48(+1.64%) |
May 24, 2016 | 29.43 | 29.72 | 29.41 | 29.54 | 962,059 | +0.13(+0.44%) |
May 23, 2016 | 29.30 | 29.45 | 28.94 | 29.41 | 1,062,580 | +0.02(+0.08%) |
May 20, 2016 | 29.10 | 29.51 | 29.02 | 29.39 | 837,354 | +0.46(+1.58%) |
May 19, 2016 | 29.36 | 29.67 | 28.69 | 28.93 | 2,541,549 | -0.74(-2.49%) |
May 18, 2016 | 29.41 | 30.00 | 29.41 | 29.67 | 2,416,036 | +0.18(+0.60%) |
May 17, 2016 | 29.85 | 30.10 | 29.44 | 29.49 | 1,505,817 | -0.51(-1.71%) |
May 16, 2016 | 29.96 | 30.24 | 29.94 | 30.00 | 943,985 | +0.59(+2.01%) |
May 13, 2016 | 29.93 | 29.97 | 29.36 | 29.41 | 758,547 | -0.54(-1.80%) |
May 12, 2016 | 30.04 | 30.12 | 29.82 | 29.95 | 985,649 | +0.09(+0.31%) |
May 11, 2016 | 29.93 | 29.97 | 29.62 | 29.86 | 1,309,146 | -0.07(-0.23%) |
May 10, 2016 | 29.79 | 30.23 | 29.73 | 29.93 | 1,386,236 | +0.12(+0.39%) |
May 09, 2016 | 29.69 | 30.03 | 29.63 | 29.81 | 809,885 | +0.27(+0.91%) |
May 06, 2016 | 29.08 | 29.61 | 29.08 | 29.54 | 1,085,720 | -0.00(-0.02%) |
May 05, 2016 | 29.29 | 29.69 | 29.17 | 29.55 | 1,166,821 | +0.36(+1.24%) |
May 04, 2016 | 29.04 | 29.26 | 28.97 | 29.19 | 1,116,332 | +0.03(+0.10%) |
May 03, 2016 | 29.19 | 29.35 | 28.82 | 29.16 | 1,356,106 | -0.19(-0.63%) |
May 02, 2016 | 29.10 | 29.60 | 29.10 | 29.34 | 1,118,251 | +0.09(+0.32%) |
Apr 29, 2016 | 29.52 | 29.58 | 29.09 | 29.25 | 2,157,126 | +0.02(+0.06%) |
Apr 28, 2016 | 29.16 | 29.42 | 29.13 | 29.23 | 1,443,734 | -0.30(-1.02%) |
Apr 27, 2016 | 29.53 | 29.78 | 29.51 | 29.53 | 1,357,660 | +0.17(+0.59%) |
Apr 26, 2016 | 29.47 | 29.66 | 29.29 | 29.36 | 1,508,375 | +0.20(+0.70%) |
Apr 25, 2016 | 29.19 | 29.21 | 28.93 | 29.16 | 657,924 | -0.13(-0.43%) |
Apr 22, 2016 | 29.05 | 29.47 | 28.93 | 29.28 | 992,106 | +0.14(+0.49%) |
Apr 21, 2016 | 29.53 | 29.53 | 29.11 | 29.14 | 1,348,153 | -0.34(-1.17%) |
Apr 20, 2016 | 29.47 | 29.54 | 29.35 | 29.48 | 717,354 | -0.01(-0.05%) |
Apr 19, 2016 | 29.48 | 29.69 | 29.30 | 29.50 | 1,019,925 | +0.07(+0.24%) |
Apr 18, 2016 | 29.11 | 29.52 | 28.77 | 29.43 | 1,127,816 | +0.12(+0.41%) |
Apr 15, 2016 | 29.10 | 29.38 | 29.08 | 29.31 | 1,198,163 | +0.13(+0.45%) |
Apr 14, 2016 | 28.97 | 29.21 | 28.94 | 29.18 | 883,613 | +0.21(+0.74%) |
Apr 13, 2016 | 28.75 | 29.14 | 28.60 | 28.96 | 1,339,584 | +0.58(+2.05%) |
Apr 12, 2016 | 28.05 | 28.39 | 27.82 | 28.38 | 1,632,418 | +0.41(+1.48%) |
Apr 11, 2016 | 28.21 | 28.43 | 27.96 | 27.97 | 1,480,218 | -0.01(-0.05%) |
Apr 08, 2016 | 28.28 | 28.28 | 27.88 | 27.98 | 1,272,054 | -0.01(-0.03%) |
Apr 07, 2016 | 27.99 | 28.20 | 27.92 | 27.99 | 1,226,397 | -0.27(-0.96%) |
Apr 06, 2016 | 28.19 | 28.29 | 27.94 | 28.26 | 1,133,432 | +0.02(+0.07%) |
Apr 05, 2016 | 28.10 | 28.54 | 28.02 | 28.24 | 3,285,290 | -0.37(-1.30%) |
Apr 04, 2016 | 28.61 | 28.97 | 28.51 | 28.61 | 1,070,210 | -0.01(-0.05%) |
Apr 01, 2016 | 28.35 | 28.69 | 27.91 | 28.63 | 1,194,187 | -0.05(-0.16%) |
Mar 31, 2016 | 28.31 | 28.82 | 28.09 | 28.67 | 3,110,302 | +0.36(+1.27%) |
Mar 30, 2016 | 27.68 | 28.43 | 27.62 | 28.32 | 2,563,617 | +0.79(+2.87%) |
Mar 29, 2016 | 27.15 | 27.59 | 27.13 | 27.52 | 1,777,566 | +0.35(+1.28%) |
Mar 28, 2016 | 27.34 | 27.37 | 27.09 | 27.18 | 594,126 | -0.06(-0.21%) |
Mar 24, 2016 | 27.22 | 27.23 | 27.23 | 27.23 | 1,000,108 | -0.13(-0.48%) |
Mar 23, 2016 | 27.39 | 27.41 | 27.04 | 27.36 | 1,171,031 | -0.12(-0.42%) |
Mar 22, 2016 | 27.55 | 27.61 | 27.30 | 27.48 | 702,569 | -0.27(-0.96%) |
Mar 21, 2016 | 27.32 | 27.86 | 27.32 | 27.74 | 1,645,033 | +0.45(+1.64%) |
Mar 18, 2016 | 27.08 | 27.33 | 26.78 | 27.30 | 2,123,088 | +0.39(+1.45%) |
Mar 17, 2016 | 26.49 | 26.98 | 26.20 | 26.91 | 1,141,398 | +0.05(+0.19%) |
Mar 16, 2016 | 26.25 | 26.88 | 26.13 | 26.85 | 1,387,655 | +0.60(+2.30%) |
Mar 15, 2016 | 26.46 | 26.49 | 26.11 | 26.25 | 1,547,502 | -0.36(-1.35%) |
Mar 14, 2016 | 26.75 | 26.75 | 26.49 | 26.61 | 828,071 | -0.16(-0.61%) |
Mar 11, 2016 | 26.56 | 26.77 | 26.29 | 26.77 | 1,579,672 | +0.60(+2.29%) |
Mar 10, 2016 | 26.37 | 26.79 | 26.04 | 26.17 | 2,489,984 | -0.04(-0.16%) |
Mar 09, 2016 | 26.18 | 26.51 | 26.01 | 26.21 | 1,591,262 | +0.16(+0.63%) |
Mar 08, 2016 | 26.31 | 26.36 | 25.94 | 26.05 | 1,102,462 | -0.37(-1.39%) |
Mar 07, 2016 | 26.43 | 26.64 | 26.11 | 26.42 | 506,575 | -0.17(-0.65%) |
Mar 04, 2016 | 26.42 | 26.76 | 26.26 | 26.59 | 874,537 | +0.25(+0.95%) |
Mar 03, 2016 | 26.60 | 26.62 | 25.82 | 26.34 | 2,435,237 | -0.09(-0.33%) |
Mar 02, 2016 | 26.17 | 26.48 | 26.09 | 26.43 | 1,293,555 | +0.51(+1.97%) |