Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.59 | 34.67 | 34.30 | 34.39 | 2,946,452 | -0.09(-0.25%) |
May 27, 2016 | 34.50 | 34.48 | 34.48 | 34.48 | 1,173,241 | -0.05(-0.14%) |
May 26, 2016 | 34.55 | 34.61 | 34.45 | 34.52 | 2,791,931 | +0.12(+0.34%) |
May 25, 2016 | 34.30 | 34.48 | 34.28 | 34.41 | 2,254,445 | +0.31(+0.92%) |
May 24, 2016 | 33.83 | 34.13 | 33.82 | 34.09 | 2,254,797 | +0.46(+1.36%) |
May 23, 2016 | 33.61 | 33.71 | 33.56 | 33.64 | 1,349,590 | -0.09(-0.28%) |
May 20, 2016 | 33.71 | 33.79 | 33.66 | 33.73 | 1,159,108 | +0.27(+0.80%) |
May 19, 2016 | 33.49 | 33.52 | 33.30 | 33.46 | 2,870,149 | -0.24(-0.70%) |
May 18, 2016 | 33.74 | 34.07 | 33.58 | 33.70 | 2,661,531 | -0.06(-0.19%) |
May 17, 2016 | 33.92 | 34.01 | 33.69 | 33.76 | 3,332,268 | -0.20(-0.60%) |
May 16, 2016 | 33.72 | 34.01 | 33.72 | 33.97 | 2,069,960 | +0.43(+1.29%) |
May 13, 2016 | 33.72 | 33.83 | 33.49 | 33.53 | 2,204,357 | -0.45(-1.32%) |
May 12, 2016 | 34.25 | 34.28 | 33.82 | 33.98 | 2,416,587 | -0.04(-0.12%) |
May 11, 2016 | 34.04 | 34.20 | 34.00 | 34.02 | 1,681,649 | -0.24(-0.69%) |
May 10, 2016 | 34.01 | 34.26 | 33.97 | 34.26 | 2,200,690 | +0.56(+1.66%) |
May 09, 2016 | 33.86 | 33.92 | 33.65 | 33.70 | 1,658,465 | -0.17(-0.49%) |
May 06, 2016 | 33.61 | 33.89 | 33.59 | 33.86 | 2,611,862 | +0.08(+0.23%) |
May 05, 2016 | 33.90 | 33.97 | 33.69 | 33.78 | 3,508,094 | -0.04(-0.12%) |
May 04, 2016 | 33.97 | 34.02 | 33.75 | 33.82 | 2,947,615 | -0.40(-1.17%) |
May 03, 2016 | 34.50 | 34.50 | 34.19 | 34.23 | 3,301,936 | -0.66(-1.89%) |
May 02, 2016 | 34.94 | 34.94 | 34.74 | 34.89 | 1,848,985 | +0.22(+0.64%) |
Apr 29, 2016 | 34.81 | 34.87 | 34.51 | 34.67 | 2,475,101 | -0.11(-0.32%) |
Apr 28, 2016 | 34.82 | 35.09 | 34.71 | 34.78 | 1,865,870 | -0.42(-1.21%) |
Apr 27, 2016 | 35.03 | 35.25 | 34.98 | 35.20 | 2,126,312 | +0.08(+0.22%) |
Apr 26, 2016 | 35.15 | 35.17 | 35.02 | 35.12 | 1,596,267 | +0.14(+0.40%) |
Apr 25, 2016 | 35.01 | 35.04 | 34.87 | 34.98 | 2,119,593 | -0.18(-0.51%) |
Apr 22, 2016 | 35.19 | 35.29 | 35.04 | 35.16 | 1,887,428 | -0.02(-0.07%) |
Apr 21, 2016 | 35.41 | 35.41 | 35.12 | 35.19 | 3,233,833 | -0.26(-0.73%) |
Apr 20, 2016 | 35.40 | 35.60 | 35.30 | 35.45 | 2,061,725 | -0.02(-0.04%) |
Apr 19, 2016 | 35.32 | 35.51 | 35.29 | 35.46 | 2,563,952 | +0.61(+1.76%) |
Apr 18, 2016 | 34.52 | 34.89 | 34.47 | 34.85 | 2,283,944 | +0.25(+0.73%) |
Apr 15, 2016 | 34.62 | 34.71 | 34.59 | 34.60 | 1,618,370 | -0.11(-0.32%) |
Apr 14, 2016 | 34.78 | 34.80 | 34.65 | 34.71 | 2,359,243 | +0.01(+0.02%) |
Apr 13, 2016 | 34.59 | 34.73 | 34.53 | 34.70 | 2,465,720 | +0.54(+1.59%) |
Apr 12, 2016 | 33.84 | 34.23 | 33.69 | 34.15 | 2,768,180 | +0.55(+1.64%) |
Apr 11, 2016 | 33.76 | 33.92 | 33.60 | 33.60 | 2,016,957 | +0.10(+0.31%) |
Apr 08, 2016 | 33.55 | 33.64 | 33.42 | 33.50 | 2,466,068 | +0.61(+1.84%) |
Apr 07, 2016 | 33.11 | 33.16 | 32.78 | 32.90 | 2,276,510 | -0.46(-1.39%) |
Apr 06, 2016 | 32.97 | 33.38 | 32.92 | 33.36 | 3,169,221 | +0.47(+1.44%) |
Apr 05, 2016 | 32.97 | 33.01 | 32.86 | 32.89 | 1,807,665 | -0.65(-1.95%) |
Apr 04, 2016 | 33.71 | 33.75 | 33.49 | 33.54 | 1,265,967 | -0.14(-0.42%) |
Apr 01, 2016 | 33.31 | 33.70 | 33.24 | 33.68 | 2,959,766 | -0.27(-0.79%) |
Mar 31, 2016 | 34.13 | 34.21 | 33.95 | 33.95 | 1,641,399 | -0.28(-0.80%) |
Mar 30, 2016 | 34.23 | 34.43 | 34.17 | 34.23 | 3,715,589 | +0.30(+0.88%) |
Mar 29, 2016 | 33.38 | 33.93 | 33.31 | 33.93 | 2,059,211 | +0.36(+1.08%) |
Mar 28, 2016 | 33.56 | 33.67 | 33.46 | 33.56 | 1,508,231 | +0.19(+0.57%) |
Mar 24, 2016 | 33.18 | 33.38 | 33.38 | 33.38 | 2,354,235 | -0.17(-0.52%) |
Mar 23, 2016 | 33.85 | 33.85 | 33.52 | 33.55 | 4,733,385 | -0.41(-1.21%) |
Mar 22, 2016 | 33.78 | 34.04 | 33.71 | 33.96 | 2,351,379 | -0.06(-0.18%) |
Mar 21, 2016 | 33.96 | 34.07 | 33.87 | 34.02 | 2,637,298 | +0.02(+0.05%) |
Mar 18, 2016 | 34.05 | 34.12 | 33.96 | 34.01 | 2,378,528 | -0.02(-0.05%) |
Mar 17, 2016 | 33.72 | 34.10 | 33.63 | 34.02 | 3,000,759 | +0.36(+1.08%) |
Mar 16, 2016 | 33.03 | 33.69 | 33.00 | 33.66 | 1,867,977 | +0.43(+1.30%) |
Mar 15, 2016 | 33.19 | 33.23 | 33.09 | 33.23 | 1,414,911 | -0.38(-1.13%) |
Mar 14, 2016 | 33.64 | 33.69 | 33.51 | 33.61 | 1,979,903 | -0.11(-0.33%) |
Mar 11, 2016 | 33.44 | 33.72 | 33.44 | 33.72 | 2,240,138 | +0.83(+2.53%) |
Mar 10, 2016 | 33.15 | 33.32 | 32.58 | 32.88 | 3,961,079 | -0.05(-0.14%) |
Mar 09, 2016 | 32.95 | 33.03 | 32.83 | 32.93 | 2,612,596 | +0.20(+0.60%) |
Mar 08, 2016 | 32.94 | 32.95 | 32.70 | 32.74 | 2,290,125 | -0.42(-1.28%) |
Mar 07, 2016 | 32.83 | 33.24 | 32.79 | 33.16 | 5,378,735 | +0.00(+0.00%) |
Mar 04, 2016 | 33.01 | 33.30 | 32.97 | 33.16 | 2,895,567 | +0.35(+1.08%) |
Mar 03, 2016 | 32.51 | 32.82 | 32.51 | 32.81 | 2,014,576 | +0.33(+1.01%) |
Mar 02, 2016 | 32.19 | 32.48 | 32.11 | 32.48 | 2,795,662 | +0.29(+0.90%) |