Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.84 | 32.88 | 32.67 | 32.74 | 8,643,998 | +0.02(+0.07%) |
May 27, 2016 | 32.81 | 32.71 | 32.71 | 32.71 | 4,122,231 | +0.00(+0.00%) |
May 26, 2016 | 32.75 | 32.80 | 32.57 | 32.71 | 6,922,120 | +0.19(+0.57%) |
May 25, 2016 | 32.47 | 32.65 | 32.45 | 32.53 | 10,520,415 | +0.32(+0.98%) |
May 24, 2016 | 32.04 | 32.25 | 32.02 | 32.21 | 5,789,051 | +0.32(+0.99%) |
May 23, 2016 | 31.92 | 32.07 | 31.86 | 31.90 | 9,204,718 | -0.07(-0.23%) |
May 20, 2016 | 31.96 | 32.03 | 31.89 | 31.97 | 11,349,654 | +0.29(+0.92%) |
May 19, 2016 | 31.69 | 31.73 | 31.47 | 31.68 | 16,744,719 | -0.26(-0.81%) |
May 18, 2016 | 32.88 | 32.88 | 31.75 | 31.94 | 44,676,628 | -0.25(-0.78%) |
May 17, 2016 | 32.29 | 32.42 | 32.10 | 32.19 | 9,630,482 | -0.13(-0.40%) |
May 16, 2016 | 32.26 | 32.42 | 32.21 | 32.32 | 3,602,406 | +0.35(+1.09%) |
May 13, 2016 | 32.29 | 32.39 | 31.90 | 31.97 | 3,917,574 | -0.56(-1.72%) |
May 12, 2016 | 32.80 | 32.82 | 32.41 | 32.53 | 5,014,990 | -0.10(-0.30%) |
May 11, 2016 | 32.64 | 32.83 | 32.54 | 32.63 | 4,524,556 | -0.07(-0.22%) |
May 10, 2016 | 32.43 | 32.71 | 32.37 | 32.70 | 6,514,425 | +0.64(+1.99%) |
May 09, 2016 | 32.44 | 32.44 | 31.99 | 32.06 | 4,683,432 | -0.45(-1.39%) |
May 06, 2016 | 32.34 | 32.61 | 32.29 | 32.51 | 4,139,866 | +0.06(+0.17%) |
May 05, 2016 | 32.74 | 32.80 | 32.36 | 32.46 | 5,366,295 | -0.01(-0.02%) |
May 04, 2016 | 32.76 | 32.77 | 32.41 | 32.46 | 7,565,667 | -0.48(-1.45%) |
May 03, 2016 | 33.25 | 33.27 | 32.90 | 32.94 | 8,386,468 | -0.87(-2.58%) |
May 02, 2016 | 33.88 | 33.90 | 33.65 | 33.81 | 7,953,618 | -0.08(-0.24%) |
Apr 29, 2016 | 33.94 | 34.05 | 33.62 | 33.90 | 5,646,789 | -0.14(-0.40%) |
Apr 28, 2016 | 34.02 | 34.30 | 33.95 | 34.03 | 3,399,303 | -0.31(-0.90%) |
Apr 27, 2016 | 34.05 | 34.40 | 33.94 | 34.34 | 4,617,628 | +0.18(+0.52%) |
Apr 26, 2016 | 34.10 | 34.18 | 33.98 | 34.16 | 5,632,652 | +0.31(+0.91%) |
Apr 25, 2016 | 33.98 | 34.01 | 33.79 | 33.85 | 3,926,741 | -0.19(-0.55%) |
Apr 22, 2016 | 34.11 | 34.31 | 33.98 | 34.04 | 5,892,278 | -0.18(-0.52%) |
Apr 21, 2016 | 34.49 | 34.49 | 34.16 | 34.22 | 4,365,230 | -0.36(-1.03%) |
Apr 20, 2016 | 34.46 | 34.74 | 34.34 | 34.57 | 5,799,154 | -0.19(-0.54%) |
Apr 19, 2016 | 34.53 | 34.81 | 34.53 | 34.76 | 7,149,383 | +0.53(+1.54%) |
Apr 18, 2016 | 33.97 | 34.37 | 33.89 | 34.23 | 6,945,641 | +0.16(+0.47%) |
Apr 15, 2016 | 34.18 | 34.23 | 34.05 | 34.07 | 4,105,218 | -0.18(-0.52%) |
Apr 14, 2016 | 34.34 | 34.35 | 34.19 | 34.25 | 6,629,405 | -0.15(-0.42%) |
Apr 13, 2016 | 34.32 | 34.40 | 34.20 | 34.40 | 8,227,499 | +0.56(+1.65%) |
Apr 12, 2016 | 33.49 | 33.93 | 33.33 | 33.84 | 7,817,221 | +0.51(+1.53%) |
Apr 11, 2016 | 33.43 | 33.58 | 33.32 | 33.33 | 5,407,680 | +0.40(+1.20%) |
Apr 08, 2016 | 33.09 | 33.13 | 32.86 | 32.93 | 4,043,588 | +0.52(+1.60%) |
Apr 07, 2016 | 32.65 | 32.67 | 32.32 | 32.41 | 4,661,212 | -0.63(-1.91%) |
Apr 06, 2016 | 32.58 | 33.05 | 32.47 | 33.05 | 6,018,280 | +0.42(+1.29%) |
Apr 05, 2016 | 32.77 | 32.84 | 32.56 | 32.63 | 5,432,321 | -0.62(-1.87%) |
Apr 04, 2016 | 33.58 | 33.60 | 33.21 | 33.25 | 3,823,287 | -0.36(-1.06%) |
Apr 01, 2016 | 33.04 | 33.65 | 32.92 | 33.60 | 8,074,118 | -0.06(-0.19%) |
Mar 31, 2016 | 33.87 | 33.93 | 33.61 | 33.67 | 6,031,319 | -0.05(-0.14%) |
Mar 30, 2016 | 33.85 | 33.98 | 33.69 | 33.72 | 3,952,476 | +0.37(+1.12%) |
Mar 29, 2016 | 32.76 | 33.37 | 32.67 | 33.35 | 3,136,327 | +0.40(+1.23%) |
Mar 28, 2016 | 32.87 | 32.94 | 32.78 | 32.94 | 2,636,990 | +0.12(+0.37%) |
Mar 24, 2016 | 32.64 | 32.82 | 32.82 | 32.82 | 4,045,094 | -0.06(-0.20%) |
Mar 23, 2016 | 33.20 | 33.20 | 32.87 | 32.88 | 5,122,305 | -0.57(-1.69%) |
Mar 22, 2016 | 33.28 | 33.59 | 33.23 | 33.45 | 4,415,794 | -0.08(-0.24%) |
Mar 21, 2016 | 33.38 | 33.58 | 33.37 | 33.53 | 3,258,862 | +0.13(+0.39%) |
Mar 18, 2016 | 33.46 | 33.57 | 33.39 | 33.40 | 5,194,401 | +0.11(+0.32%) |
Mar 17, 2016 | 32.60 | 33.35 | 32.85 | 33.30 | 4,671,217 | +0.70(+2.13%) |
Mar 16, 2016 | 31.73 | 32.67 | 31.67 | 32.60 | 5,810,450 | +0.63(+1.97%) |
Mar 15, 2016 | 31.95 | 31.98 | 31.80 | 31.97 | 2,841,140 | -0.46(-1.42%) |
Mar 14, 2016 | 32.52 | 32.61 | 32.34 | 32.43 | 3,883,833 | -0.23(-0.72%) |
Mar 11, 2016 | 32.41 | 32.69 | 32.40 | 32.67 | 4,662,565 | +0.70(+2.18%) |
Mar 10, 2016 | 32.09 | 32.16 | 31.53 | 31.97 | 7,440,959 | +0.07(+0.23%) |
Mar 09, 2016 | 31.88 | 32.10 | 31.83 | 31.90 | 5,664,272 | +0.17(+0.54%) |
Mar 08, 2016 | 31.86 | 31.92 | 31.61 | 31.73 | 7,546,157 | -0.51(-1.58%) |
Mar 07, 2016 | 31.99 | 32.40 | 31.97 | 32.24 | 5,844,354 | -0.07(-0.23%) |
Mar 04, 2016 | 31.99 | 32.44 | 31.92 | 32.31 | 9,681,049 | +0.63(+1.99%) |
Mar 03, 2016 | 31.36 | 31.69 | 31.32 | 31.68 | 4,480,794 | +0.31(+0.98%) |
Mar 02, 2016 | 30.97 | 31.37 | 30.93 | 31.37 | 6,598,647 | +0.39(+1.25%) |