Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.78 | 31.45 | 30.71 | 31.13 | 5,130,385 | +0.31(+1.01%) |
May 27, 2016 | 30.78 | 30.82 | 30.82 | 30.82 | 3,114,151 | +0.04(+0.12%) |
May 26, 2016 | 31.18 | 31.52 | 30.75 | 30.78 | 3,947,648 | -0.09(-0.28%) |
May 25, 2016 | 30.06 | 30.97 | 29.98 | 30.86 | 4,203,306 | +1.11(+3.75%) |
May 24, 2016 | 30.13 | 30.16 | 29.48 | 29.75 | 3,108,327 | -0.07(-0.22%) |
May 23, 2016 | 29.79 | 30.08 | 29.61 | 29.82 | 3,684,402 | -0.25(-0.85%) |
May 20, 2016 | 29.40 | 30.22 | 29.40 | 30.07 | 4,347,304 | +0.70(+2.38%) |
May 19, 2016 | 29.34 | 29.90 | 29.20 | 29.37 | 7,373,978 | -0.34(-1.14%) |
May 18, 2016 | 30.66 | 31.13 | 29.52 | 29.71 | 5,593,389 | -1.29(-4.17%) |
May 17, 2016 | 30.46 | 31.32 | 30.30 | 31.01 | 6,958,104 | +0.55(+1.80%) |
May 16, 2016 | 30.05 | 30.77 | 29.87 | 30.46 | 4,400,253 | +1.02(+3.47%) |
May 13, 2016 | 29.88 | 30.31 | 29.39 | 29.44 | 3,725,079 | -0.75(-2.47%) |
May 12, 2016 | 31.04 | 31.36 | 29.82 | 30.18 | 4,703,912 | -0.39(-1.27%) |
May 11, 2016 | 29.90 | 30.88 | 29.48 | 30.57 | 5,918,338 | +0.57(+1.89%) |
May 10, 2016 | 29.84 | 30.25 | 29.43 | 30.00 | 5,320,871 | +0.32(+1.08%) |
May 09, 2016 | 31.27 | 31.43 | 29.65 | 29.68 | 7,986,773 | -1.93(-6.10%) |
May 06, 2016 | 31.21 | 32.44 | 31.10 | 31.61 | 4,253,170 | +0.16(+0.51%) |
May 05, 2016 | 32.21 | 32.36 | 30.99 | 31.45 | 5,318,993 | -0.17(-0.54%) |
May 04, 2016 | 32.66 | 33.35 | 31.47 | 31.62 | 7,526,006 | -1.28(-3.88%) |
May 03, 2016 | 32.30 | 32.97 | 31.45 | 32.90 | 8,260,069 | +0.05(+0.14%) |
May 02, 2016 | 33.96 | 34.26 | 32.65 | 32.85 | 14,697,906 | -1.20(-3.52%) |
Apr 29, 2016 | 31.49 | 34.47 | 31.44 | 34.05 | 14,738,712 | +2.78(+8.88%) |
Apr 28, 2016 | 29.40 | 32.05 | 28.12 | 31.27 | 17,728,172 | +1.32(+4.42%) |
Apr 27, 2016 | 28.79 | 30.44 | 28.78 | 29.95 | 10,864,071 | +2.20(+7.93%) |
Apr 26, 2016 | 27.87 | 28.05 | 27.60 | 27.75 | 7,596,650 | +0.05(+0.17%) |
Apr 25, 2016 | 27.45 | 28.13 | 27.36 | 27.70 | 6,635,253 | +0.05(+0.17%) |
Apr 22, 2016 | 26.96 | 28.14 | 26.96 | 27.65 | 5,360,827 | +0.68(+2.52%) |
Apr 21, 2016 | 27.26 | 27.43 | 26.95 | 26.97 | 4,801,320 | -0.14(-0.52%) |
Apr 20, 2016 | 27.23 | 27.33 | 26.60 | 27.11 | 7,235,240 | -0.49(-1.78%) |
Apr 19, 2016 | 26.95 | 27.85 | 26.75 | 27.60 | 8,073,754 | +0.91(+3.40%) |
Apr 18, 2016 | 25.56 | 27.09 | 25.38 | 26.70 | 7,709,474 | +0.55(+2.10%) |
Apr 15, 2016 | 26.85 | 26.88 | 25.98 | 26.15 | 8,577,354 | -1.07(-3.92%) |
Apr 14, 2016 | 27.78 | 27.78 | 26.80 | 27.22 | 7,255,295 | -0.38(-1.37%) |
Apr 13, 2016 | 26.44 | 27.65 | 26.23 | 27.60 | 10,476,418 | +1.30(+4.96%) |
Apr 12, 2016 | 25.96 | 26.51 | 25.43 | 26.29 | 11,942,851 | +0.48(+1.87%) |
Apr 11, 2016 | 26.69 | 26.83 | 25.58 | 25.81 | 12,833,921 | -1.69(-6.15%) |
Apr 08, 2016 | 27.57 | 27.87 | 27.28 | 27.50 | 3,643,344 | +0.51(+1.89%) |
Apr 07, 2016 | 27.50 | 27.72 | 26.66 | 26.99 | 5,377,514 | -0.61(-2.22%) |
Apr 06, 2016 | 27.75 | 28.24 | 27.10 | 27.60 | 4,120,467 | +0.18(+0.65%) |
Apr 05, 2016 | 27.79 | 27.94 | 27.11 | 27.43 | 5,051,206 | -0.53(-1.89%) |
Apr 04, 2016 | 27.95 | 28.29 | 27.57 | 27.95 | 4,180,978 | +0.06(+0.20%) |
Apr 01, 2016 | 28.68 | 28.82 | 27.52 | 27.90 | 6,878,533 | -1.48(-5.05%) |
Mar 31, 2016 | 29.35 | 29.81 | 29.28 | 29.38 | 5,742,434 | +0.00(+0.00%) |
Mar 30, 2016 | 29.94 | 30.13 | 29.11 | 29.38 | 4,156,921 | -0.21(-0.70%) |
Mar 29, 2016 | 29.35 | 29.64 | 28.37 | 29.59 | 5,603,902 | -0.16(-0.54%) |
Mar 28, 2016 | 29.61 | 29.89 | 29.21 | 29.75 | 4,396,409 | +0.32(+1.09%) |
Mar 24, 2016 | 28.93 | 29.43 | 29.43 | 29.43 | 5,163,224 | -0.22(-0.73%) |
Mar 23, 2016 | 30.13 | 30.53 | 29.49 | 29.65 | 5,655,629 | -0.60(-2.00%) |
Mar 22, 2016 | 30.59 | 30.96 | 30.11 | 30.25 | 5,776,719 | -0.52(-1.69%) |
Mar 21, 2016 | 30.44 | 30.81 | 29.91 | 30.77 | 5,381,832 | -0.01(-0.03%) |
Mar 18, 2016 | 32.42 | 32.44 | 30.43 | 30.78 | 17,741,524 | -1.33(-4.15%) |
Mar 17, 2016 | 31.57 | 32.62 | 31.25 | 32.11 | 7,679,939 | +0.88(+2.81%) |
Mar 16, 2016 | 31.49 | 31.74 | 31.02 | 31.23 | 6,796,049 | -0.05(-0.15%) |
Mar 15, 2016 | 31.13 | 31.34 | 30.28 | 31.28 | 4,255,554 | -0.31(-0.99%) |
Mar 14, 2016 | 31.06 | 31.96 | 30.89 | 31.59 | 6,527,161 | +0.05(+0.15%) |
Mar 11, 2016 | 30.39 | 31.69 | 30.27 | 31.54 | 6,107,548 | +1.79(+6.00%) |
Mar 10, 2016 | 29.48 | 29.83 | 28.97 | 29.76 | 4,815,916 | +0.11(+0.38%) |
Mar 09, 2016 | 29.64 | 30.37 | 28.91 | 29.65 | 6,954,363 | +0.32(+1.10%) |
Mar 08, 2016 | 32.22 | 32.36 | 29.31 | 29.32 | 9,186,144 | -3.19(-9.82%) |
Mar 07, 2016 | 30.05 | 32.77 | 29.99 | 32.52 | 18,424,152 | +2.26(+7.48%) |
Mar 04, 2016 | 29.77 | 30.42 | 29.47 | 30.25 | 11,871,049 | +0.69(+2.33%) |
Mar 03, 2016 | 28.50 | 29.78 | 28.39 | 29.57 | 10,866,540 | +1.17(+4.13%) |
Mar 02, 2016 | 27.34 | 28.49 | 26.88 | 28.39 | 7,875,595 | +0.92(+3.35%) |