Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.55 | 34.70 | 34.17 | 34.35 | 3,626,245 | -0.13(-0.38%) |
May 27, 2016 | 34.48 | 34.48 | 34.48 | 0 | +0.26(+0.76%) | |
May 26, 2016 | 34.45 | 34.45 | 34.11 | 34.22 | 2,480,890 | -0.23(-0.67%) |
May 25, 2016 | 34.73 | 34.99 | 34.37 | 34.45 | 2,398,146 | -0.14(-0.40%) |
May 24, 2016 | 34.29 | 34.71 | 34.29 | 34.59 | 5,372,075 | +0.39(+1.14%) |
May 23, 2016 | 34.38 | 34.45 | 34.19 | 34.20 | 2,249,035 | -0.25(-0.73%) |
May 20, 2016 | 34.19 | 34.46 | 34.17 | 34.45 | 3,622,648 | +0.39(+1.15%) |
May 19, 2016 | 34.03 | 34.27 | 33.84 | 34.06 | 2,371,956 | -0.21(-0.61%) |
May 18, 2016 | 33.79 | 34.28 | 33.73 | 34.27 | 3,155,570 | +0.37(+1.09%) |
May 17, 2016 | 34.08 | 34.35 | 33.79 | 33.90 | 3,052,569 | -0.19(-0.56%) |
May 16, 2016 | 34.09 | 34.25 | 33.86 | 34.09 | 2,089,995 | -0.08(-0.23%) |
May 13, 2016 | 33.86 | 34.47 | 33.64 | 34.17 | 3,084,484 | +0.46(+1.36%) |
May 12, 2016 | 33.72 | 33.89 | 33.51 | 33.71 | 1,960,032 | +0.02(+0.06%) |
May 11, 2016 | 33.91 | 34.18 | 33.69 | 33.69 | 2,295,248 | -0.33(-0.97%) |
May 10, 2016 | 33.52 | 34.03 | 33.43 | 34.02 | 2,161,403 | +0.67(+2.01%) |
May 09, 2016 | 33.08 | 33.66 | 33.01 | 33.35 | 2,426,206 | +0.24(+0.72%) |
May 06, 2016 | 32.98 | 33.15 | 32.78 | 33.11 | 2,779,391 | -0.01(-0.03%) |
May 05, 2016 | 32.95 | 33.13 | 32.51 | 33.12 | 5,016,024 | +0.72(+2.22%) |
May 04, 2016 | 32.24 | 32.77 | 32.13 | 32.40 | 5,817,116 | -0.10(-0.31%) |
May 03, 2016 | 32.05 | 32.51 | 31.92 | 32.50 | 6,938,649 | +0.25(+0.78%) |
May 02, 2016 | 32.89 | 33.03 | 31.99 | 32.25 | 6,430,282 | -0.48(-1.47%) |
Apr 29, 2016 | 32.60 | 33.04 | 32.01 | 32.73 | 4,395,955 | -0.01(-0.03%) |
Apr 28, 2016 | 33.25 | 34.00 | 32.62 | 32.74 | 9,685,175 | -3.12(-8.70%) |
Apr 27, 2016 | 35.99 | 36.05 | 35.52 | 35.86 | 2,956,631 | -0.06(-0.17%) |
Apr 26, 2016 | 35.78 | 36.08 | 35.68 | 35.92 | 1,730,555 | +0.16(+0.45%) |
Apr 25, 2016 | 35.76 | 35.86 | 35.44 | 35.76 | 1,422,766 | -0.13(-0.36%) |
Apr 22, 2016 | 35.63 | 35.95 | 35.43 | 35.89 | 1,609,752 | +0.32(+0.90%) |
Apr 21, 2016 | 36.57 | 36.57 | 35.42 | 35.57 | 2,277,362 | -1.18(-3.21%) |
Apr 20, 2016 | 36.76 | 36.89 | 36.40 | 36.75 | 1,241,406 | +0.07(+0.19%) |
Apr 19, 2016 | 36.72 | 37.13 | 36.51 | 36.68 | 2,460,598 | +0.14(+0.38%) |
Apr 18, 2016 | 36.31 | 36.54 | 35.94 | 36.54 | 1,634,183 | +0.17(+0.47%) |
Apr 15, 2016 | 36.49 | 36.49 | 36.31 | 36.37 | 1,752,168 | -0.04(-0.11%) |
Apr 14, 2016 | 36.35 | 36.65 | 36.19 | 36.41 | 1,328,268 | -0.05(-0.14%) |
Apr 13, 2016 | 36.56 | 36.72 | 36.15 | 36.46 | 1,575,669 | +0.13(+0.36%) |
Apr 12, 2016 | 35.96 | 36.38 | 35.79 | 36.33 | 1,501,179 | +0.47(+1.31%) |
Apr 11, 2016 | 35.92 | 36.18 | 35.70 | 35.86 | 1,765,063 | +0.14(+0.39%) |
Apr 08, 2016 | 35.59 | 35.88 | 35.52 | 35.72 | 1,350,686 | +0.29(+0.82%) |
Apr 07, 2016 | 35.74 | 35.74 | 35.20 | 35.43 | 2,409,211 | -0.48(-1.34%) |
Apr 06, 2016 | 36.08 | 36.19 | 35.68 | 35.91 | 1,679,607 | -0.17(-0.47%) |
Apr 05, 2016 | 36.60 | 36.67 | 36.04 | 36.08 | 1,464,667 | -0.71(-1.93%) |
Apr 04, 2016 | 37.20 | 37.22 | 36.73 | 36.79 | 1,217,083 | -0.37(-1.00%) |
Apr 01, 2016 | 36.78 | 37.23 | 36.59 | 37.16 | 1,804,295 | +0.36(+0.98%) |
Mar 31, 2016 | 36.79 | 36.87 | 36.52 | 36.80 | 2,563,233 | -0.09(-0.24%) |
Mar 30, 2016 | 37.00 | 37.22 | 36.73 | 36.89 | 1,606,083 | +0.02(+0.05%) |
Mar 29, 2016 | 36.87 | 36.99 | 36.56 | 36.87 | 1,418,085 | -0.03(-0.08%) |
Mar 28, 2016 | 36.65 | 36.94 | 36.59 | 36.90 | 1,018,300 | +0.29(+0.79%) |
Mar 24, 2016 | 36.61 | 36.61 | 36.61 | 0 | -0.44(-1.19%) | |
Mar 23, 2016 | 36.93 | 37.13 | 36.76 | 37.05 | 1,681,153 | +0.14(+0.38%) |
Mar 22, 2016 | 36.80 | 37.14 | 36.66 | 36.91 | 1,360,293 | +0.08(+0.22%) |
Mar 21, 2016 | 36.77 | 37.04 | 36.71 | 36.83 | 1,424,810 | +0.06(+0.16%) |
Mar 18, 2016 | 36.08 | 36.80 | 36.01 | 36.77 | 3,041,264 | +0.47(+1.29%) |
Mar 17, 2016 | 35.77 | 36.40 | 35.67 | 36.30 | 2,715,993 | +0.58(+1.62%) |
Mar 16, 2016 | 35.75 | 35.94 | 35.63 | 35.72 | 1,373,220 | -0.17(-0.47%) |
Mar 15, 2016 | 35.30 | 35.93 | 35.25 | 35.89 | 1,495,356 | +0.33(+0.93%) |
Mar 14, 2016 | 35.63 | 35.65 | 35.31 | 35.56 | 1,516,909 | -0.24(-0.67%) |
Mar 11, 2016 | 35.31 | 35.80 | 35.21 | 35.80 | 1,717,662 | +0.67(+1.91%) |
Mar 10, 2016 | 35.24 | 35.48 | 34.60 | 35.13 | 1,732,014 | -0.10(-0.28%) |
Mar 09, 2016 | 35.40 | 35.49 | 35.09 | 35.23 | 1,637,750 | -0.03(-0.09%) |
Mar 08, 2016 | 35.11 | 35.71 | 35.03 | 35.26 | 2,150,757 | -0.12(-0.34%) |
Mar 07, 2016 | 35.14 | 35.58 | 35.05 | 35.38 | 2,406,207 | +0.06(+0.17%) |
Mar 04, 2016 | 35.65 | 35.65 | 35.00 | 35.32 | 3,389,807 | -0.53(-1.48%) |
Mar 03, 2016 | 35.81 | 35.98 | 35.62 | 35.85 | 2,195,426 | -0.07(-0.19%) |
Mar 02, 2016 | 35.49 | 36.06 | 35.35 | 35.92 | 2,604,317 | +0.36(+1.01%) |