Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.03 | 34.09 | 33.32 | 33.47 | 1,731,962 | -0.13(-0.38%) |
May 27, 2016 | 33.47 | 33.60 | 33.60 | 33.60 | 637,740 | +0.02(+0.05%) |
May 26, 2016 | 33.65 | 33.67 | 33.33 | 33.58 | 1,020,283 | -0.32(-0.95%) |
May 25, 2016 | 33.62 | 33.91 | 33.44 | 33.90 | 1,713,250 | +0.28(+0.85%) |
May 24, 2016 | 33.61 | 33.99 | 33.48 | 33.62 | 1,498,769 | +0.21(+0.63%) |
May 23, 2016 | 33.37 | 33.61 | 33.20 | 33.41 | 1,306,135 | -0.06(-0.19%) |
May 20, 2016 | 33.76 | 33.80 | 33.36 | 33.47 | 670,398 | -0.12(-0.36%) |
May 19, 2016 | 33.76 | 33.78 | 33.44 | 33.59 | 1,297,037 | -0.25(-0.73%) |
May 18, 2016 | 33.21 | 34.15 | 33.20 | 33.84 | 2,198,521 | +0.88(+2.67%) |
May 17, 2016 | 32.98 | 33.00 | 32.69 | 32.96 | 1,104,856 | -0.04(-0.11%) |
May 16, 2016 | 32.78 | 33.11 | 32.78 | 33.00 | 1,067,455 | +0.50(+1.55%) |
May 13, 2016 | 32.92 | 33.03 | 32.49 | 32.49 | 1,587,560 | -0.61(-1.83%) |
May 12, 2016 | 33.30 | 33.33 | 33.04 | 33.10 | 1,064,498 | +0.28(+0.87%) |
May 11, 2016 | 33.22 | 33.30 | 32.66 | 32.81 | 1,994,639 | -0.40(-1.22%) |
May 10, 2016 | 33.19 | 33.31 | 33.08 | 33.22 | 849,185 | +0.00(+0.00%) |
May 09, 2016 | 33.38 | 33.46 | 33.19 | 33.22 | 1,481,285 | -0.20(-0.60%) |
May 06, 2016 | 33.21 | 33.49 | 33.21 | 33.42 | 1,752,925 | +0.29(+0.89%) |
May 05, 2016 | 33.62 | 33.82 | 33.12 | 33.12 | 1,149,981 | -0.45(-1.34%) |
May 04, 2016 | 33.78 | 34.08 | 33.57 | 33.57 | 1,898,461 | -0.33(-0.97%) |
May 03, 2016 | 33.97 | 34.04 | 33.64 | 33.90 | 1,762,984 | -0.92(-2.63%) |
May 02, 2016 | 34.34 | 34.83 | 34.25 | 34.82 | 1,790,125 | +0.69(+2.02%) |
Apr 29, 2016 | 34.65 | 34.79 | 33.99 | 34.13 | 1,601,206 | -0.21(-0.61%) |
Apr 28, 2016 | 34.77 | 34.88 | 34.30 | 34.34 | 1,744,791 | -0.28(-0.82%) |
Apr 27, 2016 | 34.96 | 35.09 | 34.44 | 34.63 | 1,898,351 | -0.68(-1.92%) |
Apr 26, 2016 | 35.08 | 35.40 | 35.04 | 35.31 | 1,806,463 | +0.29(+0.84%) |
Apr 25, 2016 | 34.86 | 35.01 | 34.66 | 35.01 | 2,356,915 | +0.30(+0.87%) |
Apr 22, 2016 | 34.45 | 34.79 | 34.45 | 34.71 | 1,046,559 | +0.16(+0.45%) |
Apr 21, 2016 | 34.69 | 34.79 | 34.34 | 34.55 | 2,451,423 | +0.46(+1.35%) |
Apr 20, 2016 | 33.25 | 34.24 | 33.01 | 34.10 | 2,227,341 | +0.70(+2.09%) |
Apr 19, 2016 | 33.32 | 33.71 | 33.19 | 33.40 | 1,368,090 | +0.21(+0.64%) |
Apr 18, 2016 | 33.17 | 33.52 | 33.14 | 33.19 | 812,837 | +0.21(+0.64%) |
Apr 15, 2016 | 33.25 | 33.25 | 32.79 | 32.98 | 2,649,990 | -0.51(-1.53%) |
Apr 14, 2016 | 33.44 | 33.61 | 33.22 | 33.49 | 1,165,008 | +0.31(+0.94%) |
Apr 13, 2016 | 33.55 | 33.61 | 33.08 | 33.18 | 2,434,006 | -0.21(-0.63%) |
Apr 12, 2016 | 33.33 | 33.58 | 33.09 | 33.39 | 1,254,097 | +0.46(+1.39%) |
Apr 11, 2016 | 33.16 | 33.31 | 32.78 | 32.93 | 1,001,082 | +0.06(+0.20%) |
Apr 08, 2016 | 32.75 | 33.05 | 32.67 | 32.87 | 2,430,487 | +0.44(+1.36%) |
Apr 07, 2016 | 32.77 | 32.86 | 32.37 | 32.43 | 1,568,330 | -0.82(-2.46%) |
Apr 06, 2016 | 33.10 | 33.49 | 33.04 | 33.24 | 1,875,806 | +0.44(+1.34%) |
Apr 05, 2016 | 32.89 | 33.01 | 32.72 | 32.80 | 1,763,276 | -0.75(-2.24%) |
Apr 04, 2016 | 33.55 | 33.78 | 33.44 | 33.55 | 1,159,736 | -0.03(-0.08%) |
Apr 01, 2016 | 33.44 | 33.97 | 33.35 | 33.58 | 1,994,764 | -0.23(-0.68%) |
Mar 31, 2016 | 34.08 | 34.20 | 33.69 | 33.81 | 1,623,011 | -0.46(-1.34%) |
Mar 30, 2016 | 34.07 | 34.62 | 34.05 | 34.27 | 2,818,011 | +0.69(+2.05%) |
Mar 29, 2016 | 33.90 | 34.08 | 33.55 | 33.58 | 2,269,422 | -0.70(-2.03%) |
Mar 28, 2016 | 34.41 | 34.47 | 34.00 | 34.28 | 1,255,705 | -0.09(-0.27%) |
Mar 24, 2016 | 34.67 | 34.37 | 34.37 | 34.37 | 2,170,061 | +0.03(+0.08%) |
Mar 23, 2016 | 34.97 | 35.03 | 34.19 | 34.34 | 1,910,865 | -0.82(-2.32%) |
Mar 22, 2016 | 34.80 | 35.24 | 34.63 | 35.16 | 2,476,790 | -0.01(-0.03%) |
Mar 21, 2016 | 35.05 | 35.32 | 34.86 | 35.17 | 1,668,308 | +0.56(+1.62%) |
Mar 18, 2016 | 34.66 | 34.82 | 34.39 | 34.61 | 2,245,541 | -0.20(-0.58%) |
Mar 17, 2016 | 34.93 | 34.96 | 34.46 | 34.81 | 1,231,873 | -0.25(-0.71%) |
Mar 16, 2016 | 35.34 | 35.55 | 34.94 | 35.06 | 1,815,934 | -0.23(-0.65%) |
Mar 15, 2016 | 34.96 | 35.44 | 34.85 | 35.29 | 1,350,962 | -0.06(-0.18%) |
Mar 14, 2016 | 35.31 | 35.41 | 35.01 | 35.35 | 1,227,664 | -0.22(-0.62%) |
Mar 11, 2016 | 34.74 | 35.64 | 34.74 | 35.57 | 1,518,386 | +0.70(+2.00%) |
Mar 10, 2016 | 34.40 | 35.26 | 34.23 | 34.88 | 3,021,653 | +0.27(+0.77%) |
Mar 09, 2016 | 34.61 | 34.78 | 34.32 | 34.61 | 2,199,053 | +0.49(+1.42%) |
Mar 08, 2016 | 34.00 | 34.19 | 33.62 | 34.12 | 2,586,367 | -0.83(-2.39%) |
Mar 07, 2016 | 34.99 | 35.22 | 34.88 | 34.96 | 1,718,832 | +0.05(+0.13%) |
Mar 04, 2016 | 34.87 | 35.18 | 34.63 | 34.91 | 3,444,827 | +0.43(+1.25%) |
Mar 03, 2016 | 34.70 | 34.83 | 34.21 | 34.48 | 1,581,613 | -0.26(-0.74%) |
Mar 02, 2016 | 35.09 | 35.13 | 34.72 | 34.74 | 1,708,844 | -0.25(-0.71%) |