Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.10 | 34.18 | 33.77 | 33.93 | 7,918,884 | -0.24(-0.69%) |
May 27, 2016 | 33.88 | 34.16 | 34.16 | 34.16 | 5,221,819 | +0.33(+0.96%) |
May 26, 2016 | 33.92 | 34.16 | 33.71 | 33.84 | 6,515,964 | +0.27(+0.80%) |
May 25, 2016 | 33.67 | 33.77 | 33.32 | 33.57 | 5,908,781 | +0.04(+0.11%) |
May 24, 2016 | 33.54 | 33.67 | 33.31 | 33.54 | 6,160,831 | +0.24(+0.72%) |
May 23, 2016 | 33.64 | 33.83 | 33.26 | 33.30 | 6,538,211 | -0.33(-0.98%) |
May 20, 2016 | 33.55 | 33.79 | 33.40 | 33.63 | 8,019,812 | -0.16(-0.47%) |
May 19, 2016 | 33.33 | 33.93 | 33.23 | 33.79 | 8,962,887 | +0.48(+1.45%) |
May 18, 2016 | 33.43 | 33.57 | 32.90 | 33.30 | 13,030,214 | -0.39(-1.15%) |
May 17, 2016 | 34.84 | 34.94 | 33.14 | 33.69 | 31,345,742 | +0.18(+0.53%) |
May 16, 2016 | 32.59 | 33.52 | 32.44 | 33.51 | 18,277,550 | +1.12(+3.45%) |
May 13, 2016 | 32.59 | 33.34 | 32.35 | 32.40 | 15,707,628 | -0.71(-2.15%) |
May 12, 2016 | 33.08 | 33.35 | 32.75 | 33.11 | 14,784,714 | +0.11(+0.34%) |
May 11, 2016 | 33.35 | 33.49 | 32.98 | 33.00 | 13,813,767 | -1.16(-3.39%) |
May 10, 2016 | 34.82 | 34.88 | 34.10 | 34.16 | 8,119,716 | -0.40(-1.15%) |
May 09, 2016 | 34.18 | 34.74 | 33.97 | 34.55 | 5,051,988 | +0.52(+1.53%) |
May 06, 2016 | 33.88 | 34.06 | 33.61 | 34.03 | 4,900,346 | +0.03(+0.09%) |
May 05, 2016 | 34.14 | 34.27 | 33.78 | 34.00 | 5,275,261 | -0.21(-0.61%) |
May 04, 2016 | 34.02 | 34.32 | 33.92 | 34.21 | 3,804,732 | -0.01(-0.03%) |
May 03, 2016 | 34.29 | 34.41 | 33.87 | 34.22 | 4,490,550 | -0.34(-0.99%) |
May 02, 2016 | 33.85 | 34.59 | 33.79 | 34.56 | 6,473,514 | +0.88(+2.61%) |
Apr 29, 2016 | 34.10 | 34.10 | 33.54 | 33.68 | 6,190,284 | -0.48(-1.39%) |
Apr 28, 2016 | 34.34 | 34.57 | 34.07 | 34.16 | 3,807,066 | -0.38(-1.09%) |
Apr 27, 2016 | 34.28 | 34.67 | 34.14 | 34.53 | 4,979,473 | +0.26(+0.75%) |
Apr 26, 2016 | 34.03 | 34.29 | 33.85 | 34.28 | 4,031,697 | +0.29(+0.86%) |
Apr 25, 2016 | 33.95 | 34.12 | 33.77 | 33.98 | 4,863,201 | -0.01(-0.04%) |
Apr 22, 2016 | 34.21 | 34.29 | 33.97 | 34.00 | 5,459,697 | -0.21(-0.62%) |
Apr 21, 2016 | 34.44 | 34.65 | 34.16 | 34.21 | 4,217,790 | -0.27(-0.79%) |
Apr 20, 2016 | 34.64 | 34.83 | 34.44 | 34.48 | 5,963,634 | -0.04(-0.13%) |
Apr 19, 2016 | 34.69 | 34.74 | 34.36 | 34.53 | 3,994,721 | +0.04(+0.12%) |
Apr 18, 2016 | 34.27 | 34.59 | 34.27 | 34.49 | 5,606,806 | +0.15(+0.43%) |
Apr 15, 2016 | 33.95 | 34.38 | 33.91 | 34.34 | 5,213,292 | +0.43(+1.27%) |
Apr 14, 2016 | 34.02 | 34.06 | 33.70 | 33.91 | 6,124,195 | -0.13(-0.39%) |
Apr 13, 2016 | 34.01 | 34.10 | 33.77 | 34.04 | 5,875,785 | +0.26(+0.78%) |
Apr 12, 2016 | 33.55 | 33.83 | 33.32 | 33.78 | 6,006,780 | +0.26(+0.78%) |
Apr 11, 2016 | 33.76 | 34.00 | 33.48 | 33.52 | 6,074,427 | -0.32(-0.96%) |
Apr 08, 2016 | 33.89 | 34.04 | 33.62 | 33.84 | 6,997,913 | -0.00(-0.01%) |
Apr 07, 2016 | 34.29 | 34.33 | 33.69 | 33.85 | 7,361,013 | -0.62(-1.80%) |
Apr 06, 2016 | 34.49 | 34.53 | 34.06 | 34.47 | 7,429,373 | -0.05(-0.15%) |
Apr 05, 2016 | 34.69 | 34.87 | 34.46 | 34.52 | 5,095,323 | -0.38(-1.08%) |
Apr 04, 2016 | 35.09 | 35.18 | 34.79 | 34.90 | 4,297,950 | -0.10(-0.28%) |
Apr 01, 2016 | 34.75 | 35.09 | 34.65 | 35.00 | 10,600,337 | +0.19(+0.55%) |
Mar 31, 2016 | 35.04 | 35.18 | 34.76 | 34.81 | 8,427,814 | -0.15(-0.42%) |
Mar 30, 2016 | 35.01 | 35.10 | 34.76 | 34.95 | 5,794,735 | +0.03(+0.08%) |
Mar 29, 2016 | 34.56 | 34.95 | 34.54 | 34.93 | 4,053,244 | +0.38(+1.11%) |
Mar 28, 2016 | 34.39 | 34.75 | 34.30 | 34.54 | 3,709,780 | +0.28(+0.83%) |
Mar 24, 2016 | 34.31 | 34.26 | 34.26 | 34.26 | 6,029,453 | -0.27(-0.77%) |
Mar 23, 2016 | 34.44 | 34.66 | 34.25 | 34.53 | 6,172,046 | -0.04(-0.12%) |
Mar 22, 2016 | 34.39 | 34.71 | 34.37 | 34.57 | 6,933,839 | -0.02(-0.05%) |
Mar 21, 2016 | 34.53 | 34.85 | 34.45 | 34.58 | 6,945,011 | -0.03(-0.09%) |
Mar 18, 2016 | 34.32 | 34.62 | 34.32 | 34.61 | 12,030,678 | +0.31(+0.91%) |
Mar 17, 2016 | 33.82 | 34.42 | 33.82 | 34.30 | 6,039,051 | +0.40(+1.18%) |
Mar 16, 2016 | 33.62 | 33.98 | 33.41 | 33.90 | 6,654,668 | +0.12(+0.36%) |
Mar 15, 2016 | 33.50 | 34.03 | 33.43 | 33.78 | 6,421,026 | +0.08(+0.22%) |
Mar 14, 2016 | 33.58 | 33.82 | 33.51 | 33.71 | 5,095,060 | +0.17(+0.52%) |
Mar 11, 2016 | 33.65 | 33.82 | 33.28 | 33.54 | 6,347,205 | -0.00(-0.01%) |
Mar 10, 2016 | 33.56 | 33.66 | 33.07 | 33.54 | 5,210,643 | +0.24(+0.73%) |
Mar 09, 2016 | 33.64 | 33.66 | 33.18 | 33.30 | 4,235,413 | -0.20(-0.58%) |
Mar 08, 2016 | 33.40 | 33.78 | 33.34 | 33.49 | 5,520,548 | +0.01(+0.03%) |
Mar 07, 2016 | 33.42 | 33.85 | 33.30 | 33.48 | 8,135,547 | -0.01(-0.04%) |
Mar 04, 2016 | 33.42 | 33.63 | 33.10 | 33.50 | 7,193,586 | +0.08(+0.24%) |
Mar 03, 2016 | 33.35 | 33.42 | 32.87 | 33.42 | 6,437,659 | -0.10(-0.29%) |
Mar 02, 2016 | 33.38 | 33.65 | 33.16 | 33.51 | 5,052,724 | -0.01(-0.04%) |