Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.27 | 31.31 | 30.78 | 30.97 | 751,026 | -0.06(-0.19%) |
May 27, 2016 | 30.74 | 31.03 | 31.03 | 31.03 | 814,487 | +0.42(+1.38%) |
May 26, 2016 | 30.98 | 31.11 | 30.52 | 30.61 | 992,695 | -0.33(-1.06%) |
May 25, 2016 | 30.46 | 31.07 | 30.35 | 30.93 | 990,280 | +0.67(+2.21%) |
May 24, 2016 | 29.80 | 30.35 | 29.67 | 30.26 | 921,506 | +0.74(+2.49%) |
May 23, 2016 | 29.59 | 29.80 | 29.14 | 29.53 | 577,804 | -0.08(-0.28%) |
May 20, 2016 | 29.45 | 29.90 | 29.45 | 29.61 | 959,322 | +0.18(+0.61%) |
May 19, 2016 | 29.28 | 29.95 | 29.13 | 29.43 | 1,174,849 | -0.10(-0.35%) |
May 18, 2016 | 28.21 | 29.66 | 28.19 | 29.54 | 1,195,857 | +1.26(+4.47%) |
May 17, 2016 | 28.11 | 28.72 | 27.74 | 28.27 | 1,344,372 | +0.16(+0.58%) |
May 16, 2016 | 27.46 | 28.27 | 27.36 | 28.11 | 903,387 | +0.53(+1.91%) |
May 13, 2016 | 28.41 | 28.76 | 27.49 | 27.58 | 1,023,329 | -0.82(-2.90%) |
May 12, 2016 | 28.58 | 28.95 | 27.90 | 28.41 | 1,033,821 | +0.03(+0.10%) |
May 11, 2016 | 28.42 | 28.77 | 28.24 | 28.38 | 1,208,048 | -0.22(-0.77%) |
May 10, 2016 | 28.32 | 28.74 | 28.13 | 28.60 | 822,025 | +0.55(+1.96%) |
May 09, 2016 | 28.06 | 28.33 | 27.81 | 28.05 | 724,563 | -0.13(-0.47%) |
May 06, 2016 | 27.69 | 28.18 | 27.63 | 28.18 | 944,780 | +0.19(+0.68%) |
May 05, 2016 | 28.05 | 28.26 | 27.69 | 27.99 | 1,051,509 | +0.00(+0.00%) |
May 04, 2016 | 28.30 | 28.60 | 27.63 | 27.99 | 1,003,289 | -0.64(-2.23%) |
May 03, 2016 | 29.23 | 29.59 | 28.27 | 28.63 | 1,088,822 | -0.98(-3.30%) |
May 02, 2016 | 29.43 | 29.66 | 29.22 | 29.60 | 898,213 | +0.28(+0.95%) |
Apr 29, 2016 | 29.12 | 29.51 | 28.99 | 29.32 | 1,214,010 | -0.01(-0.05%) |
Apr 28, 2016 | 29.24 | 29.64 | 29.06 | 29.34 | 1,072,482 | -0.20(-0.67%) |
Apr 27, 2016 | 29.53 | 29.75 | 29.21 | 29.54 | 999,831 | -0.04(-0.15%) |
Apr 26, 2016 | 29.41 | 29.77 | 29.14 | 29.58 | 821,747 | +0.24(+0.82%) |
Apr 25, 2016 | 29.32 | 29.53 | 29.01 | 29.34 | 909,926 | -0.18(-0.60%) |
Apr 22, 2016 | 29.73 | 29.73 | 29.21 | 29.51 | 812,659 | +0.17(+0.57%) |
Apr 21, 2016 | 29.43 | 29.70 | 29.22 | 29.34 | 1,026,545 | -0.18(-0.60%) |
Apr 20, 2016 | 29.09 | 29.58 | 28.93 | 29.52 | 1,103,301 | +0.46(+1.59%) |
Apr 19, 2016 | 28.71 | 29.19 | 28.55 | 29.06 | 1,041,266 | +0.54(+1.90%) |
Apr 18, 2016 | 28.08 | 28.67 | 27.98 | 28.52 | 2,251,426 | +0.21(+0.73%) |
Apr 15, 2016 | 28.49 | 28.53 | 28.18 | 28.31 | 1,471,640 | +0.03(+0.10%) |
Apr 14, 2016 | 28.49 | 29.12 | 27.74 | 28.28 | 2,265,601 | +0.09(+0.31%) |
Apr 13, 2016 | 27.78 | 28.19 | 27.70 | 28.19 | 2,847,595 | +0.70(+2.53%) |
Apr 12, 2016 | 26.80 | 27.55 | 26.75 | 27.50 | 1,443,429 | +0.70(+2.60%) |
Apr 11, 2016 | 26.82 | 27.31 | 26.56 | 26.80 | 1,028,122 | +0.24(+0.91%) |
Apr 08, 2016 | 26.57 | 26.99 | 26.38 | 26.56 | 1,064,532 | +0.38(+1.46%) |
Apr 07, 2016 | 26.69 | 27.02 | 26.08 | 26.18 | 1,320,859 | -0.78(-2.91%) |
Apr 06, 2016 | 26.59 | 26.97 | 26.27 | 26.96 | 1,055,628 | +0.37(+1.41%) |
Apr 05, 2016 | 26.84 | 27.14 | 26.54 | 26.59 | 1,028,287 | -0.63(-2.32%) |
Apr 04, 2016 | 27.28 | 27.52 | 26.86 | 27.22 | 1,611,430 | +0.03(+0.11%) |
Apr 01, 2016 | 26.98 | 27.20 | 26.59 | 27.19 | 1,409,862 | -0.06(-0.22%) |
Mar 31, 2016 | 27.14 | 27.45 | 26.73 | 27.25 | 1,312,907 | +0.01(+0.05%) |
Mar 30, 2016 | 27.29 | 27.79 | 26.95 | 27.23 | 1,487,714 | +0.09(+0.32%) |
Mar 29, 2016 | 27.16 | 27.22 | 26.36 | 27.14 | 2,049,313 | -0.22(-0.80%) |
Mar 28, 2016 | 27.01 | 27.53 | 26.55 | 27.36 | 2,145,846 | +0.37(+1.39%) |
Mar 24, 2016 | 26.51 | 26.99 | 26.99 | 26.99 | 1,983,252 | +0.13(+0.49%) |
Mar 23, 2016 | 27.24 | 27.28 | 26.86 | 26.86 | 1,423,992 | -0.51(-1.85%) |
Mar 22, 2016 | 27.01 | 27.52 | 26.41 | 27.36 | 1,187,252 | +0.09(+0.32%) |
Mar 21, 2016 | 27.09 | 27.47 | 26.73 | 27.28 | 1,558,785 | +0.18(+0.68%) |
Mar 18, 2016 | 26.61 | 27.17 | 26.41 | 27.09 | 12,469,512 | +0.56(+2.10%) |
Mar 17, 2016 | 26.34 | 26.72 | 25.88 | 26.54 | 2,873,052 | +0.04(+0.17%) |
Mar 16, 2016 | 27.03 | 27.32 | 26.16 | 26.49 | 2,161,085 | -0.32(-1.20%) |
Mar 15, 2016 | 26.70 | 26.91 | 26.46 | 26.81 | 1,208,160 | -0.16(-0.60%) |
Mar 14, 2016 | 26.81 | 27.23 | 26.63 | 26.98 | 2,298,038 | +0.15(+0.57%) |
Mar 11, 2016 | 26.37 | 26.98 | 26.37 | 26.82 | 1,874,660 | +0.86(+3.31%) |
Mar 10, 2016 | 25.91 | 26.18 | 25.21 | 25.96 | 1,430,615 | +0.26(+1.03%) |
Mar 09, 2016 | 26.03 | 26.07 | 25.46 | 25.70 | 1,197,870 | -0.06(-0.23%) |
Mar 08, 2016 | 26.23 | 26.54 | 25.74 | 25.76 | 982,758 | -0.74(-2.80%) |
Mar 07, 2016 | 25.88 | 26.62 | 25.82 | 26.50 | 1,247,922 | +0.28(+1.06%) |
Mar 04, 2016 | 25.83 | 26.43 | 25.78 | 26.22 | 1,877,536 | +0.55(+2.14%) |
Mar 03, 2016 | 25.15 | 25.69 | 25.00 | 25.67 | 1,371,221 | +0.42(+1.66%) |
Mar 02, 2016 | 24.55 | 25.31 | 24.42 | 25.25 | 1,911,267 | +0.73(+2.99%) |