Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.84 | 34.84 | 34.29 | 34.55 | 24,443,466 | -0.14(-0.40%) |
May 27, 2016 | 34.63 | 34.69 | 34.69 | 34.69 | 10,190,216 | +0.07(+0.20%) |
May 26, 2016 | 34.50 | 34.68 | 34.43 | 34.62 | 11,225,326 | +0.24(+0.70%) |
May 25, 2016 | 34.48 | 34.57 | 34.28 | 34.38 | 11,900,067 | +0.01(+0.02%) |
May 24, 2016 | 34.16 | 34.41 | 34.08 | 34.37 | 16,309,080 | +0.31(+0.91%) |
May 23, 2016 | 34.14 | 34.21 | 34.04 | 34.06 | 17,497,438 | +0.02(+0.05%) |
May 20, 2016 | 34.48 | 34.50 | 34.04 | 34.05 | 16,670,823 | -0.29(-0.83%) |
May 19, 2016 | 34.28 | 34.39 | 34.12 | 34.33 | 13,760,354 | -0.12(-0.36%) |
May 18, 2016 | 34.52 | 34.73 | 34.26 | 34.46 | 16,167,556 | -0.21(-0.60%) |
May 17, 2016 | 35.21 | 35.29 | 34.63 | 34.67 | 22,535,016 | -0.67(-1.91%) |
May 16, 2016 | 34.98 | 35.42 | 34.97 | 35.34 | 12,151,996 | +0.21(+0.60%) |
May 13, 2016 | 35.44 | 35.50 | 35.04 | 35.13 | 13,349,426 | -0.37(-1.05%) |
May 12, 2016 | 35.29 | 35.55 | 35.24 | 35.50 | 13,507,224 | +0.29(+0.81%) |
May 11, 2016 | 35.42 | 35.54 | 35.21 | 35.22 | 11,402,634 | -0.22(-0.63%) |
May 10, 2016 | 35.20 | 35.51 | 35.18 | 35.44 | 11,531,522 | +0.40(+1.13%) |
May 09, 2016 | 35.11 | 35.25 | 34.99 | 35.05 | 10,469,826 | -0.06(-0.18%) |
May 06, 2016 | 34.91 | 35.18 | 34.79 | 35.11 | 11,055,292 | +0.20(+0.58%) |
May 05, 2016 | 34.81 | 35.24 | 34.76 | 34.91 | 11,361,309 | +0.06(+0.18%) |
May 04, 2016 | 34.64 | 34.94 | 34.48 | 34.84 | 12,070,560 | +0.11(+0.31%) |
May 03, 2016 | 34.76 | 34.91 | 34.59 | 34.74 | 13,451,611 | -0.11(-0.31%) |
May 02, 2016 | 34.53 | 35.01 | 34.53 | 34.84 | 16,236,092 | +0.14(+0.40%) |
Apr 29, 2016 | 34.50 | 34.75 | 34.47 | 34.70 | 15,124,214 | +0.13(+0.38%) |
Apr 28, 2016 | 34.47 | 34.78 | 34.44 | 34.57 | 14,112,770 | -0.04(-0.11%) |
Apr 27, 2016 | 34.58 | 34.75 | 34.28 | 34.61 | 14,633,020 | +0.12(+0.34%) |
Apr 26, 2016 | 34.80 | 34.83 | 34.42 | 34.50 | 17,989,064 | -0.14(-0.40%) |
Apr 25, 2016 | 34.47 | 34.64 | 34.38 | 34.63 | 14,424,216 | +0.13(+0.38%) |
Apr 22, 2016 | 33.92 | 34.60 | 33.92 | 34.50 | 32,445,704 | +0.68(+2.02%) |
Apr 21, 2016 | 34.29 | 34.30 | 33.21 | 33.82 | 48,030,128 | -0.55(-1.60%) |
Apr 20, 2016 | 35.12 | 35.15 | 34.13 | 34.37 | 52,099,912 | -1.73(-4.79%) |
Apr 19, 2016 | 35.87 | 36.11 | 35.75 | 36.10 | 18,610,170 | +0.29(+0.82%) |
Apr 18, 2016 | 35.71 | 35.85 | 35.49 | 35.80 | 14,894,503 | +0.09(+0.26%) |
Apr 15, 2016 | 35.49 | 35.75 | 35.39 | 35.71 | 17,617,892 | +0.21(+0.59%) |
Apr 14, 2016 | 35.68 | 35.80 | 35.44 | 35.50 | 16,757,776 | -0.16(-0.46%) |
Apr 13, 2016 | 36.23 | 36.23 | 35.49 | 35.67 | 17,079,660 | -0.47(-1.31%) |
Apr 12, 2016 | 35.95 | 36.22 | 35.91 | 36.14 | 14,482,713 | +0.16(+0.45%) |
Apr 11, 2016 | 36.33 | 36.51 | 35.95 | 35.98 | 15,335,943 | -0.33(-0.92%) |
Apr 08, 2016 | 35.98 | 36.39 | 35.98 | 36.31 | 15,438,238 | +0.40(+1.10%) |
Apr 07, 2016 | 36.02 | 36.02 | 35.76 | 35.91 | 11,994,948 | -0.27(-0.75%) |
Apr 06, 2016 | 36.08 | 36.20 | 35.93 | 36.18 | 11,776,418 | +0.14(+0.39%) |
Apr 05, 2016 | 36.11 | 36.26 | 35.98 | 36.04 | 13,807,670 | -0.28(-0.77%) |
Apr 04, 2016 | 36.28 | 36.35 | 36.02 | 36.32 | 13,722,031 | +0.05(+0.13%) |
Apr 01, 2016 | 35.74 | 36.31 | 35.72 | 36.28 | 19,263,904 | +0.34(+0.95%) |
Mar 31, 2016 | 36.06 | 36.32 | 35.88 | 35.94 | 20,062,660 | -0.15(-0.41%) |
Mar 30, 2016 | 36.12 | 36.20 | 35.89 | 36.08 | 18,475,268 | +0.08(+0.21%) |
Mar 29, 2016 | 35.53 | 36.03 | 35.49 | 36.01 | 32,285,332 | +0.53(+1.48%) |
Mar 28, 2016 | 35.29 | 35.58 | 35.25 | 35.48 | 17,177,434 | +0.17(+0.48%) |
Mar 24, 2016 | 35.21 | 35.31 | 35.31 | 35.31 | 14,058,133 | +0.09(+0.26%) |
Mar 23, 2016 | 35.17 | 35.41 | 35.13 | 35.22 | 11,995,081 | -0.03(-0.09%) |
Mar 22, 2016 | 35.29 | 35.42 | 35.16 | 35.25 | 17,798,626 | -0.13(-0.37%) |
Mar 21, 2016 | 35.18 | 35.53 | 35.14 | 35.38 | 12,573,822 | +0.05(+0.15%) |
Mar 18, 2016 | 35.51 | 35.53 | 35.16 | 35.32 | 30,792,348 | -0.13(-0.37%) |
Mar 17, 2016 | 34.90 | 35.56 | 34.83 | 35.46 | 31,084,462 | +0.56(+1.60%) |
Mar 16, 2016 | 34.90 | 34.99 | 34.51 | 34.90 | 19,861,146 | -0.15(-0.42%) |
Mar 15, 2016 | 34.92 | 35.29 | 34.91 | 35.05 | 17,667,656 | -0.04(-0.11%) |
Mar 14, 2016 | 34.89 | 35.18 | 34.89 | 35.08 | 17,048,308 | +0.07(+0.20%) |
Mar 11, 2016 | 34.86 | 35.05 | 34.81 | 35.01 | 20,821,334 | +0.25(+0.71%) |
Mar 10, 2016 | 34.47 | 34.79 | 34.34 | 34.77 | 37,600,056 | +0.32(+0.94%) |
Mar 09, 2016 | 34.12 | 34.46 | 34.12 | 34.44 | 24,022,212 | +0.38(+1.11%) |
Mar 08, 2016 | 33.76 | 34.18 | 33.67 | 34.07 | 24,587,778 | +0.24(+0.70%) |
Mar 07, 2016 | 33.75 | 33.93 | 33.71 | 33.83 | 13,914,233 | -0.08(-0.23%) |
Mar 04, 2016 | 33.65 | 33.94 | 33.58 | 33.91 | 17,812,202 | +0.12(+0.34%) |
Mar 03, 2016 | 33.52 | 33.81 | 33.47 | 33.79 | 17,087,856 | +0.15(+0.43%) |
Mar 02, 2016 | 33.41 | 33.64 | 33.38 | 33.64 | 16,725,611 | +0.06(+0.18%) |