Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.93 | 31.43 | 30.87 | 31.18 | 3,652,492 | +0.28(+0.91%) |
May 27, 2016 | 30.50 | 30.89 | 30.89 | 30.89 | 2,740,800 | +0.39(+1.30%) |
May 26, 2016 | 30.68 | 30.85 | 30.15 | 30.50 | 3,446,264 | +0.41(+1.38%) |
May 25, 2016 | 29.62 | 30.29 | 29.62 | 30.09 | 3,627,130 | +0.71(+2.40%) |
May 24, 2016 | 28.79 | 29.45 | 28.75 | 29.38 | 3,396,234 | +0.67(+2.33%) |
May 23, 2016 | 28.65 | 28.93 | 28.45 | 28.71 | 2,735,506 | +0.09(+0.31%) |
May 20, 2016 | 28.43 | 28.70 | 28.34 | 28.62 | 2,219,330 | +0.30(+1.08%) |
May 19, 2016 | 28.31 | 28.80 | 28.08 | 28.32 | 3,314,470 | -0.19(-0.67%) |
May 18, 2016 | 28.19 | 28.79 | 28.01 | 28.50 | 3,854,238 | +0.29(+1.03%) |
May 17, 2016 | 28.50 | 28.82 | 28.07 | 28.21 | 3,303,532 | -0.36(-1.24%) |
May 16, 2016 | 28.32 | 28.80 | 28.12 | 28.57 | 4,673,716 | +0.25(+0.88%) |
May 13, 2016 | 28.14 | 28.62 | 27.92 | 28.32 | 3,351,362 | +0.11(+0.37%) |
May 12, 2016 | 28.75 | 28.87 | 27.80 | 28.21 | 5,138,422 | -0.46(-1.60%) |
May 11, 2016 | 29.68 | 29.70 | 28.64 | 28.68 | 3,870,674 | -0.90(-3.06%) |
May 10, 2016 | 30.45 | 30.49 | 29.31 | 29.58 | 5,088,004 | -0.75(-2.47%) |
May 09, 2016 | 29.95 | 30.52 | 29.89 | 30.33 | 5,882,240 | +0.45(+1.51%) |
May 06, 2016 | 30.29 | 30.34 | 29.48 | 29.88 | 2,592,104 | -0.46(-1.52%) |
May 05, 2016 | 30.55 | 30.67 | 30.07 | 30.34 | 2,405,378 | -0.23(-0.74%) |
May 04, 2016 | 31.11 | 31.15 | 30.47 | 30.57 | 3,664,758 | -0.75(-2.41%) |
May 03, 2016 | 31.23 | 31.73 | 31.21 | 31.32 | 4,127,248 | -0.11(-0.37%) |
May 02, 2016 | 31.02 | 31.46 | 30.73 | 31.43 | 4,684,890 | +0.45(+1.47%) |
Apr 29, 2016 | 30.90 | 31.44 | 30.55 | 30.98 | 5,553,018 | -0.83(-2.61%) |
Apr 28, 2016 | 32.50 | 33.23 | 31.75 | 31.81 | 5,421,566 | -0.94(-2.87%) |
Apr 27, 2016 | 33.23 | 33.25 | 32.40 | 32.75 | 6,472,422 | -0.60(-1.81%) |
Apr 26, 2016 | 32.00 | 33.48 | 31.75 | 33.35 | 12,298,912 | +1.92(+6.12%) |
Apr 25, 2016 | 31.18 | 32.11 | 31.03 | 31.43 | 5,422,682 | +0.25(+0.82%) |
Apr 22, 2016 | 30.38 | 31.20 | 30.21 | 31.18 | 5,282,004 | +0.93(+3.06%) |
Apr 21, 2016 | 29.86 | 30.27 | 29.52 | 30.25 | 4,229,890 | +0.40(+1.34%) |
Apr 20, 2016 | 29.59 | 30.07 | 29.41 | 29.85 | 5,015,424 | +0.28(+0.93%) |
Apr 19, 2016 | 29.75 | 29.96 | 29.50 | 29.57 | 3,516,952 | -0.12(-0.40%) |
Apr 18, 2016 | 29.30 | 29.88 | 29.27 | 29.70 | 3,583,262 | +0.39(+1.35%) |
Apr 15, 2016 | 29.61 | 29.71 | 28.90 | 29.30 | 4,412,548 | -0.30(-1.03%) |
Apr 14, 2016 | 29.93 | 30.06 | 29.58 | 29.61 | 3,296,966 | -0.25(-0.85%) |
Apr 13, 2016 | 29.70 | 29.96 | 29.38 | 29.86 | 4,477,744 | +0.35(+1.19%) |
Apr 12, 2016 | 29.75 | 29.86 | 29.25 | 29.51 | 6,035,000 | -0.20(-0.69%) |
Apr 11, 2016 | 30.47 | 30.73 | 29.64 | 29.71 | 3,410,502 | -0.73(-2.41%) |
Apr 08, 2016 | 31.20 | 31.36 | 30.36 | 30.45 | 3,735,302 | -0.51(-1.65%) |
Apr 07, 2016 | 30.43 | 31.28 | 30.40 | 30.96 | 6,070,646 | +0.23(+0.75%) |
Apr 06, 2016 | 30.21 | 30.91 | 30.14 | 30.73 | 4,253,512 | +0.41(+1.37%) |
Apr 05, 2016 | 30.55 | 30.57 | 30.09 | 30.32 | 5,336,696 | -0.38(-1.24%) |
Apr 04, 2016 | 31.12 | 31.19 | 30.50 | 30.70 | 5,371,498 | -0.20(-0.65%) |
Apr 01, 2016 | 30.59 | 30.96 | 30.29 | 30.89 | 5,131,894 | +0.11(+0.36%) |
Mar 31, 2016 | 31.25 | 31.47 | 30.61 | 30.79 | 6,427,992 | -0.45(-1.42%) |
Mar 30, 2016 | 31.55 | 31.82 | 30.66 | 31.23 | 6,770,492 | -0.07(-0.22%) |
Mar 29, 2016 | 31.21 | 32.09 | 31.11 | 31.30 | 78,417,080 | +0.11(+0.34%) |
Mar 28, 2016 | 32.19 | 32.38 | 30.89 | 31.20 | 10,436,934 | -0.68(-2.15%) |
Mar 24, 2016 | 31.35 | 31.88 | 31.88 | 31.88 | 8,104,600 | +0.53(+1.69%) |
Mar 23, 2016 | 30.75 | 32.36 | 30.68 | 31.35 | 14,731,044 | +1.16(+3.84%) |
Mar 22, 2016 | 28.77 | 30.23 | 28.60 | 30.19 | 8,652,440 | +1.20(+4.14%) |
Mar 21, 2016 | 29.11 | 29.49 | 28.79 | 28.99 | 2,099,310 | -0.28(-0.96%) |
Mar 18, 2016 | 28.05 | 29.53 | 28.02 | 29.27 | 4,994,228 | +1.18(+4.20%) |
Mar 17, 2016 | 29.00 | 29.00 | 26.70 | 28.09 | 6,958,234 | -0.93(-3.22%) |
Mar 16, 2016 | 29.27 | 29.77 | 28.73 | 29.02 | 3,665,212 | -0.25(-0.85%) |
Mar 15, 2016 | 29.86 | 29.89 | 29.15 | 29.27 | 2,690,444 | -0.74(-2.45%) |
Mar 14, 2016 | 30.21 | 30.35 | 29.89 | 30.01 | 1,826,114 | -0.32(-1.07%) |
Mar 11, 2016 | 29.21 | 30.37 | 28.99 | 30.34 | 3,449,620 | +1.38(+4.75%) |
Mar 10, 2016 | 29.16 | 29.57 | 28.54 | 28.96 | 2,106,964 | -0.11(-0.40%) |
Mar 09, 2016 | 28.75 | 29.16 | 28.50 | 29.07 | 1,904,346 | +0.45(+1.55%) |
Mar 08, 2016 | 29.09 | 29.19 | 28.61 | 28.63 | 2,344,350 | -0.57(-1.97%) |
Mar 07, 2016 | 29.22 | 29.65 | 28.82 | 29.20 | 2,463,656 | -0.17(-0.58%) |
Mar 04, 2016 | 30.08 | 30.23 | 29.19 | 29.38 | 3,181,962 | -0.79(-2.60%) |
Mar 03, 2016 | 29.51 | 30.16 | 29.26 | 30.16 | 2,783,362 | +0.57(+1.91%) |
Mar 02, 2016 | 29.09 | 29.62 | 28.98 | 29.59 | 4,877,330 | +0.36(+1.21%) |