Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.54 | 36.67 | 36.30 | 36.50 | 1,441,749 | -0.07(-0.20%) |
May 27, 2016 | 35.70 | 36.58 | 36.58 | 36.58 | 2,777,136 | +0.54(+1.49%) |
May 26, 2016 | 34.10 | 36.47 | 33.95 | 36.04 | 4,793,631 | +2.00(+5.87%) |
May 25, 2016 | 34.47 | 34.67 | 34.03 | 34.04 | 1,975,215 | -0.34(-1.00%) |
May 24, 2016 | 33.72 | 34.43 | 33.66 | 34.39 | 1,499,384 | +0.70(+2.09%) |
May 23, 2016 | 34.17 | 34.36 | 33.66 | 33.69 | 1,591,511 | -0.56(-1.64%) |
May 20, 2016 | 33.83 | 34.29 | 33.74 | 34.25 | 4,583,753 | +0.57(+1.69%) |
May 19, 2016 | 33.57 | 33.76 | 33.39 | 33.68 | 944,814 | -0.11(-0.33%) |
May 18, 2016 | 33.56 | 33.93 | 33.33 | 33.79 | 1,161,324 | +0.22(+0.65%) |
May 17, 2016 | 33.89 | 34.15 | 33.37 | 33.57 | 1,297,297 | -0.53(-1.56%) |
May 16, 2016 | 33.36 | 34.16 | 32.98 | 34.10 | 1,510,542 | +0.74(+2.22%) |
May 13, 2016 | 33.23 | 33.84 | 32.97 | 33.36 | 1,760,491 | +0.16(+0.50%) |
May 12, 2016 | 32.83 | 33.25 | 32.67 | 33.20 | 1,592,717 | +0.50(+1.53%) |
May 11, 2016 | 32.94 | 33.06 | 32.62 | 32.70 | 686,888 | -0.25(-0.75%) |
May 10, 2016 | 32.74 | 33.18 | 32.63 | 32.94 | 673,167 | +0.38(+1.17%) |
May 09, 2016 | 32.05 | 32.62 | 31.95 | 32.56 | 839,307 | +0.42(+1.30%) |
May 06, 2016 | 32.06 | 32.33 | 31.95 | 32.14 | 1,075,186 | -0.04(-0.12%) |
May 05, 2016 | 32.08 | 32.42 | 31.95 | 32.18 | 866,843 | +0.12(+0.37%) |
May 04, 2016 | 32.21 | 32.55 | 31.93 | 32.06 | 789,705 | -0.36(-1.11%) |
May 03, 2016 | 32.45 | 32.65 | 32.19 | 32.42 | 1,721,887 | -0.19(-0.60%) |
May 02, 2016 | 32.46 | 32.81 | 32.46 | 32.62 | 1,241,436 | +0.19(+0.60%) |
Apr 29, 2016 | 32.32 | 32.43 | 32.04 | 32.42 | 1,538,318 | -0.16(-0.48%) |
Apr 28, 2016 | 32.89 | 33.08 | 32.38 | 32.58 | 2,228,873 | -0.50(-1.51%) |
Apr 27, 2016 | 33.27 | 33.49 | 32.92 | 33.08 | 1,991,880 | -0.26(-0.79%) |
Apr 26, 2016 | 33.66 | 33.86 | 33.26 | 33.34 | 1,196,842 | -0.28(-0.82%) |
Apr 25, 2016 | 33.54 | 33.62 | 33.33 | 33.62 | 757,025 | +0.02(+0.04%) |
Apr 22, 2016 | 33.47 | 33.73 | 33.32 | 33.60 | 782,247 | +0.10(+0.31%) |
Apr 21, 2016 | 33.67 | 33.78 | 33.43 | 33.50 | 928,940 | -0.22(-0.64%) |
Apr 20, 2016 | 33.80 | 34.05 | 33.51 | 33.72 | 650,737 | -0.10(-0.31%) |
Apr 19, 2016 | 33.63 | 33.96 | 33.60 | 33.82 | 641,836 | +0.25(+0.74%) |
Apr 18, 2016 | 33.44 | 33.61 | 33.33 | 33.57 | 913,323 | +0.10(+0.29%) |
Apr 15, 2016 | 33.35 | 33.48 | 33.26 | 33.48 | 631,733 | +0.18(+0.54%) |
Apr 14, 2016 | 33.34 | 33.58 | 33.10 | 33.30 | 857,122 | -0.07(-0.22%) |
Apr 13, 2016 | 33.30 | 33.39 | 33.08 | 33.37 | 958,026 | +0.32(+0.97%) |
Apr 12, 2016 | 33.40 | 33.47 | 32.98 | 33.05 | 1,291,322 | -0.28(-0.83%) |
Apr 11, 2016 | 33.47 | 33.62 | 33.15 | 33.32 | 821,560 | -0.10(-0.31%) |
Apr 08, 2016 | 33.50 | 33.60 | 33.30 | 33.43 | 568,729 | +0.03(+0.09%) |
Apr 07, 2016 | 33.93 | 34.02 | 33.27 | 33.40 | 1,069,829 | -0.71(-2.07%) |
Apr 06, 2016 | 33.48 | 34.12 | 33.48 | 34.11 | 682,051 | +0.56(+1.66%) |
Apr 05, 2016 | 34.25 | 34.37 | 33.45 | 33.55 | 1,427,473 | -0.99(-2.86%) |
Apr 04, 2016 | 34.57 | 34.69 | 34.43 | 34.54 | 562,513 | +0.06(+0.17%) |
Apr 01, 2016 | 34.52 | 34.66 | 34.07 | 34.48 | 1,047,216 | -0.13(-0.39%) |
Mar 31, 2016 | 34.43 | 34.67 | 34.33 | 34.61 | 860,366 | +0.16(+0.48%) |
Mar 30, 2016 | 34.27 | 34.57 | 34.15 | 34.45 | 673,311 | +0.28(+0.83%) |
Mar 29, 2016 | 33.36 | 34.19 | 33.27 | 34.17 | 663,822 | +0.83(+2.50%) |
Mar 28, 2016 | 33.29 | 33.47 | 33.10 | 33.33 | 861,370 | +0.11(+0.34%) |
Mar 24, 2016 | 33.95 | 33.22 | 33.22 | 33.22 | 1,591,847 | -0.92(-2.70%) |
Mar 23, 2016 | 33.99 | 34.42 | 33.85 | 34.14 | 1,018,670 | +0.08(+0.24%) |
Mar 22, 2016 | 33.65 | 34.13 | 33.50 | 34.06 | 926,031 | +0.28(+0.84%) |
Mar 21, 2016 | 33.51 | 33.80 | 33.30 | 33.78 | 973,995 | +0.12(+0.35%) |
Mar 18, 2016 | 33.64 | 34.02 | 33.50 | 33.66 | 1,447,210 | +0.03(+0.09%) |
Mar 17, 2016 | 33.44 | 33.63 | 32.86 | 33.63 | 1,457,722 | +0.25(+0.76%) |
Mar 16, 2016 | 33.00 | 33.52 | 32.86 | 33.38 | 1,263,623 | +0.50(+1.52%) |
Mar 15, 2016 | 32.69 | 32.98 | 32.44 | 32.88 | 1,222,198 | +0.08(+0.25%) |
Mar 14, 2016 | 33.05 | 33.05 | 32.77 | 32.80 | 1,043,776 | -0.19(-0.56%) |
Mar 11, 2016 | 32.63 | 33.03 | 32.39 | 32.98 | 1,295,662 | +0.64(+1.98%) |
Mar 10, 2016 | 32.83 | 32.96 | 32.01 | 32.34 | 1,061,119 | -0.29(-0.89%) |
Mar 09, 2016 | 32.89 | 33.01 | 32.48 | 32.63 | 1,014,570 | -0.16(-0.50%) |
Mar 08, 2016 | 33.04 | 33.16 | 32.69 | 32.80 | 633,309 | -0.45(-1.34%) |
Mar 07, 2016 | 33.18 | 33.18 | 33.00 | 33.24 | 782,039 | +0.02(+0.07%) |
Mar 04, 2016 | 33.12 | 33.35 | 32.85 | 33.22 | 731,984 | +0.05(+0.16%) |
Mar 03, 2016 | 32.45 | 33.25 | 32.42 | 33.17 | 816,043 | +0.60(+1.85%) |
Mar 02, 2016 | 32.68 | 32.72 | 32.32 | 32.57 | 675,031 | -0.16(-0.50%) |