Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.48 | 30.76 | 30.39 | 30.51 | 11,666,496 | +0.04(+0.14%) |
May 27, 2016 | 30.48 | 30.47 | 30.47 | 30.47 | 6,178,148 | +0.10(+0.34%) |
May 26, 2016 | 29.85 | 30.47 | 29.82 | 30.36 | 7,772,770 | +0.55(+1.86%) |
May 25, 2016 | 30.33 | 30.45 | 29.72 | 29.81 | 8,196,183 | -0.49(-1.63%) |
May 24, 2016 | 29.71 | 30.33 | 29.68 | 30.30 | 9,109,934 | +0.61(+2.07%) |
May 23, 2016 | 29.56 | 29.81 | 29.54 | 29.69 | 6,962,511 | +0.15(+0.52%) |
May 20, 2016 | 29.82 | 29.82 | 29.40 | 29.54 | 7,236,571 | -0.18(-0.60%) |
May 19, 2016 | 29.43 | 29.78 | 29.26 | 29.72 | 9,764,117 | +0.39(+1.34%) |
May 18, 2016 | 29.26 | 29.43 | 28.78 | 29.32 | 11,468,511 | -0.08(-0.26%) |
May 17, 2016 | 29.55 | 29.68 | 29.27 | 29.40 | 6,379,728 | -0.26(-0.86%) |
May 16, 2016 | 29.68 | 29.89 | 29.37 | 29.66 | 6,953,975 | -0.09(-0.29%) |
May 13, 2016 | 29.62 | 30.03 | 29.60 | 29.74 | 7,340,773 | -0.03(-0.09%) |
May 12, 2016 | 29.66 | 29.95 | 29.44 | 29.77 | 5,828,642 | +0.15(+0.52%) |
May 11, 2016 | 29.84 | 30.02 | 29.60 | 29.61 | 6,586,794 | -0.36(-1.21%) |
May 10, 2016 | 30.15 | 30.26 | 29.75 | 29.98 | 9,192,625 | -0.51(-1.67%) |
May 09, 2016 | 29.60 | 30.53 | 29.40 | 30.49 | 9,884,995 | +1.10(+3.73%) |
May 06, 2016 | 29.68 | 29.76 | 29.11 | 29.39 | 5,928,263 | -0.31(-1.06%) |
May 05, 2016 | 29.33 | 29.76 | 29.11 | 29.70 | 13,360,083 | -0.07(-0.23%) |
May 04, 2016 | 29.80 | 29.84 | 29.08 | 29.77 | 9,461,245 | -0.17(-0.57%) |
May 03, 2016 | 29.93 | 30.10 | 29.85 | 29.94 | 7,605,221 | -0.20(-0.65%) |
May 02, 2016 | 30.21 | 30.25 | 29.91 | 30.14 | 10,593,664 | +0.03(+0.11%) |
Apr 29, 2016 | 30.34 | 30.38 | 29.59 | 30.10 | 9,703,270 | -0.45(-1.48%) |
Apr 28, 2016 | 30.73 | 31.17 | 30.45 | 30.55 | 6,950,384 | -0.33(-1.07%) |
Apr 27, 2016 | 31.03 | 31.23 | 30.78 | 30.89 | 5,730,492 | -0.08(-0.25%) |
Apr 26, 2016 | 31.25 | 31.57 | 30.87 | 30.96 | 7,344,297 | -0.31(-1.01%) |
Apr 25, 2016 | 30.15 | 31.35 | 30.10 | 31.28 | 11,285,619 | +1.01(+3.34%) |
Apr 22, 2016 | 30.93 | 31.08 | 29.88 | 30.27 | 15,249,445 | -0.76(-2.44%) |
Apr 21, 2016 | 31.43 | 31.48 | 30.90 | 31.02 | 9,074,561 | -0.41(-1.30%) |
Apr 20, 2016 | 30.94 | 31.76 | 30.85 | 31.43 | 10,428,031 | +0.61(+1.99%) |
Apr 19, 2016 | 31.29 | 31.29 | 30.71 | 30.82 | 13,299,883 | -0.38(-1.23%) |
Apr 18, 2016 | 31.14 | 31.25 | 30.84 | 31.20 | 10,441,090 | -0.20(-0.62%) |
Apr 15, 2016 | 31.62 | 31.75 | 31.23 | 31.40 | 8,829,670 | -0.14(-0.43%) |
Apr 14, 2016 | 31.89 | 31.97 | 31.48 | 31.53 | 7,047,317 | -0.67(-2.09%) |
Apr 13, 2016 | 31.80 | 32.22 | 31.73 | 32.20 | 6,450,189 | +0.60(+1.88%) |
Apr 12, 2016 | 31.64 | 31.75 | 31.38 | 31.61 | 7,054,405 | -0.01(-0.03%) |
Apr 11, 2016 | 32.32 | 32.40 | 31.58 | 31.62 | 8,289,485 | -0.70(-2.16%) |
Apr 08, 2016 | 32.49 | 32.62 | 32.26 | 32.32 | 9,208,444 | -0.15(-0.47%) |
Apr 07, 2016 | 33.06 | 33.30 | 32.35 | 32.47 | 8,160,067 | -0.77(-2.33%) |
Apr 06, 2016 | 32.51 | 33.36 | 32.51 | 33.24 | 10,749,124 | +0.73(+2.25%) |
Apr 05, 2016 | 32.07 | 32.64 | 31.98 | 32.51 | 11,568,171 | +0.16(+0.50%) |
Apr 04, 2016 | 32.60 | 32.71 | 32.25 | 32.35 | 8,514,320 | -0.25(-0.76%) |
Apr 01, 2016 | 32.27 | 32.68 | 32.25 | 32.60 | 7,785,222 | +0.06(+0.18%) |
Mar 31, 2016 | 32.39 | 32.66 | 32.30 | 32.54 | 8,097,888 | +0.14(+0.42%) |
Mar 30, 2016 | 32.37 | 32.56 | 32.16 | 32.40 | 8,199,578 | +0.05(+0.16%) |
Mar 29, 2016 | 32.16 | 32.45 | 32.10 | 32.35 | 6,796,100 | -0.03(-0.08%) |
Mar 28, 2016 | 32.02 | 32.40 | 31.92 | 32.37 | 7,946,582 | +0.35(+1.09%) |
Mar 24, 2016 | 31.64 | 32.03 | 32.03 | 32.03 | 11,198,924 | +0.05(+0.16%) |
Mar 23, 2016 | 32.26 | 32.34 | 31.78 | 31.98 | 10,809,684 | -0.31(-0.95%) |
Mar 22, 2016 | 32.48 | 32.60 | 32.06 | 32.28 | 9,469,864 | -0.15(-0.47%) |
Mar 21, 2016 | 32.65 | 32.83 | 32.40 | 32.43 | 7,030,131 | -0.37(-1.12%) |
Mar 18, 2016 | 32.44 | 33.07 | 32.32 | 32.80 | 11,776,996 | +0.40(+1.23%) |
Mar 17, 2016 | 32.71 | 32.80 | 32.31 | 32.40 | 11,396,129 | -0.44(-1.35%) |
Mar 16, 2016 | 32.21 | 32.91 | 32.17 | 32.84 | 7,320,102 | +0.40(+1.23%) |
Mar 15, 2016 | 32.33 | 32.72 | 32.09 | 32.44 | 6,578,683 | -0.21(-0.65%) |
Mar 14, 2016 | 32.69 | 33.05 | 32.31 | 32.66 | 7,424,149 | -0.21(-0.65%) |
Mar 11, 2016 | 32.24 | 32.90 | 32.22 | 32.87 | 10,400,176 | +0.77(+2.41%) |
Mar 10, 2016 | 32.16 | 32.29 | 31.69 | 32.09 | 10,749,089 | -0.07(-0.21%) |
Mar 09, 2016 | 31.56 | 32.37 | 31.55 | 32.16 | 10,893,336 | +0.67(+2.13%) |
Mar 08, 2016 | 31.41 | 32.05 | 31.35 | 31.49 | 10,536,435 | -0.03(-0.08%) |
Mar 07, 2016 | 31.12 | 32.03 | 31.08 | 31.52 | 14,615,864 | +0.18(+0.57%) |
Mar 04, 2016 | 32.00 | 32.07 | 31.01 | 31.34 | 24,738,444 | -0.82(-2.54%) |
Mar 03, 2016 | 32.16 | 32.70 | 31.38 | 32.15 | 47,801,340 | -2.42(-7.01%) |
Mar 02, 2016 | 34.60 | 34.80 | 34.41 | 34.58 | 11,276,742 | +0.03(+0.07%) |