Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.53 | 36.13 | 35.48 | 36.05 | 72,497,160 | +0.53(+1.48%) |
May 27, 2016 | 35.67 | 35.53 | 35.53 | 35.53 | 45,089,780 | -0.13(-0.37%) |
May 26, 2016 | 35.33 | 35.67 | 35.28 | 35.66 | 49,015,432 | +0.33(+0.93%) |
May 25, 2016 | 35.32 | 35.46 | 35.19 | 35.33 | 65,677,800 | +0.21(+0.59%) |
May 24, 2016 | 34.82 | 35.29 | 34.82 | 35.13 | 60,753,128 | +0.37(+1.07%) |
May 23, 2016 | 35.13 | 35.22 | 34.74 | 34.76 | 51,958,856 | -0.30(-0.86%) |
May 20, 2016 | 34.97 | 35.28 | 34.92 | 35.06 | 58,460,448 | +0.21(+0.61%) |
May 19, 2016 | 34.51 | 34.89 | 34.40 | 34.84 | 60,634,388 | +0.05(+0.15%) |
May 18, 2016 | 34.40 | 35.04 | 34.36 | 34.79 | 85,822,360 | +0.11(+0.31%) |
May 17, 2016 | 35.41 | 35.64 | 34.61 | 34.68 | 102,598,760 | -0.77(-2.17%) |
May 16, 2016 | 35.42 | 35.58 | 34.93 | 35.45 | 108,907,840 | +0.04(+0.10%) |
May 13, 2016 | 35.65 | 35.88 | 35.24 | 35.41 | 95,492,408 | -0.40(-1.12%) |
May 12, 2016 | 35.78 | 36.04 | 35.49 | 35.81 | 101,152,024 | +0.23(+0.66%) |
May 11, 2016 | 35.21 | 35.87 | 35.00 | 35.58 | 147,072,720 | +0.51(+1.45%) |
May 10, 2016 | 34.62 | 35.14 | 34.59 | 35.07 | 122,321,408 | +1.16(+3.43%) |
May 09, 2016 | 33.62 | 34.27 | 33.49 | 33.91 | 79,740,992 | +0.29(+0.86%) |
May 06, 2016 | 32.73 | 33.77 | 32.72 | 33.62 | 87,512,208 | +0.74(+2.25%) |
May 05, 2016 | 33.59 | 33.75 | 32.72 | 32.88 | 97,837,128 | -0.59(-1.76%) |
May 04, 2016 | 33.05 | 33.62 | 33.03 | 33.47 | 92,915,280 | -0.02(-0.06%) |
May 03, 2016 | 33.79 | 33.92 | 33.44 | 33.49 | 98,640,352 | -0.62(-1.83%) |
May 02, 2016 | 33.12 | 34.19 | 33.02 | 34.11 | 131,782,408 | +1.21(+3.68%) |
Apr 29, 2016 | 33.22 | 33.42 | 32.62 | 32.90 | 206,699,696 | +2.87(+9.57%) |
Apr 28, 2016 | 30.70 | 31.27 | 29.89 | 30.03 | 157,254,976 | -0.23(-0.75%) |
Apr 27, 2016 | 30.52 | 30.73 | 29.99 | 30.26 | 81,529,928 | -0.51(-1.67%) |
Apr 26, 2016 | 31.23 | 31.26 | 30.67 | 30.77 | 50,471,848 | -0.46(-1.49%) |
Apr 25, 2016 | 30.76 | 31.28 | 30.74 | 31.24 | 53,776,040 | +0.28(+0.92%) |
Apr 22, 2016 | 31.15 | 31.34 | 30.51 | 30.95 | 101,917,184 | -0.52(-1.66%) |
Apr 21, 2016 | 31.48 | 31.82 | 31.35 | 31.48 | 51,974,112 | -0.10(-0.31%) |
Apr 20, 2016 | 31.43 | 31.75 | 31.08 | 31.58 | 52,276,500 | +0.25(+0.81%) |
Apr 19, 2016 | 31.78 | 31.83 | 30.97 | 31.32 | 81,301,456 | -0.37(-1.17%) |
Apr 18, 2016 | 31.19 | 31.81 | 31.17 | 31.69 | 87,321,200 | +0.47(+1.51%) |
Apr 15, 2016 | 31.02 | 31.27 | 30.83 | 31.22 | 57,889,428 | +0.26(+0.83%) |
Apr 14, 2016 | 30.68 | 31.15 | 30.68 | 30.96 | 70,375,904 | +0.30(+0.96%) |
Apr 13, 2016 | 30.31 | 30.77 | 30.19 | 30.67 | 84,723,744 | +0.58(+1.93%) |
Apr 12, 2016 | 29.85 | 30.13 | 29.55 | 30.09 | 52,919,952 | +0.36(+1.21%) |
Apr 11, 2016 | 29.74 | 30.13 | 29.68 | 29.73 | 54,210,980 | +0.07(+0.22%) |
Apr 08, 2016 | 29.65 | 29.82 | 29.38 | 29.66 | 51,960,620 | +0.16(+0.54%) |
Apr 07, 2016 | 29.87 | 29.91 | 29.38 | 29.50 | 63,925,028 | -0.53(-1.77%) |
Apr 06, 2016 | 29.31 | 30.05 | 29.31 | 30.03 | 57,106,876 | +0.80(+2.72%) |
Apr 05, 2016 | 29.47 | 29.60 | 29.19 | 29.24 | 46,265,860 | -0.35(-1.19%) |
Apr 04, 2016 | 29.88 | 29.90 | 29.46 | 29.59 | 49,524,104 | -0.26(-0.89%) |
Apr 01, 2016 | 29.46 | 29.88 | 29.35 | 29.85 | 58,484,928 | +0.24(+0.82%) |
Mar 31, 2016 | 29.89 | 29.97 | 29.54 | 29.61 | 53,746,832 | -0.25(-0.84%) |
Mar 30, 2016 | 29.77 | 30.09 | 29.68 | 29.86 | 77,988,744 | +0.24(+0.81%) |
Mar 29, 2016 | 28.94 | 29.72 | 28.76 | 29.62 | 88,037,536 | +0.70(+2.41%) |
Mar 28, 2016 | 29.15 | 29.17 | 28.71 | 28.93 | 62,573,500 | -0.15(-0.53%) |
Mar 24, 2016 | 28.29 | 29.08 | 29.08 | 29.08 | 103,953,880 | +0.66(+2.34%) |
Mar 23, 2016 | 27.98 | 28.56 | 27.84 | 28.41 | 79,847,528 | +0.46(+1.63%) |
Mar 22, 2016 | 27.19 | 28.07 | 27.19 | 27.96 | 80,183,512 | +0.32(+1.17%) |
Mar 21, 2016 | 27.38 | 27.70 | 26.87 | 27.63 | 103,316,104 | +0.09(+0.34%) |
Mar 18, 2016 | 27.98 | 28.05 | 27.25 | 27.54 | 146,280,880 | -0.37(-1.32%) |
Mar 17, 2016 | 28.41 | 28.50 | 27.69 | 27.91 | 118,832,664 | -0.74(-2.58%) |
Mar 16, 2016 | 28.76 | 29.00 | 28.49 | 28.65 | 70,874,272 | -0.14(-0.48%) |
Mar 15, 2016 | 28.48 | 29.01 | 28.28 | 28.78 | 77,679,160 | +0.18(+0.64%) |
Mar 14, 2016 | 28.28 | 28.78 | 28.09 | 28.60 | 69,239,480 | +0.19(+0.66%) |
Mar 11, 2016 | 28.28 | 28.44 | 28.07 | 28.41 | 75,603,568 | +0.53(+1.91%) |
Mar 10, 2016 | 28.27 | 28.27 | 27.33 | 27.88 | 78,550,784 | -0.03(-0.10%) |
Mar 09, 2016 | 27.91 | 27.95 | 27.44 | 27.91 | 87,723,160 | -0.04(-0.14%) |
Mar 08, 2016 | 27.83 | 28.50 | 27.68 | 27.95 | 94,798,016 | -0.13(-0.45%) |
Mar 07, 2016 | 28.61 | 28.61 | 27.71 | 28.07 | 98,848,664 | -0.62(-2.15%) |
Mar 04, 2016 | 28.99 | 29.00 | 28.49 | 28.69 | 68,491,584 | -0.12(-0.41%) |
Mar 03, 2016 | 28.83 | 28.93 | 28.59 | 28.81 | 54,915,772 | -0.14(-0.47%) |
Mar 02, 2016 | 29.02 | 29.18 | 28.62 | 28.94 | 91,826,568 | +0.06(+0.20%) |