Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.32 | 30.60 | 30.23 | 30.35 | 11,728,098 | +0.04(+0.14%) |
May 27, 2016 | 30.32 | 30.31 | 30.31 | 30.31 | 6,210,770 | +0.10(+0.34%) |
May 26, 2016 | 29.70 | 30.31 | 29.66 | 30.20 | 7,813,812 | +0.55(+1.86%) |
May 25, 2016 | 30.17 | 30.29 | 29.56 | 29.65 | 8,239,461 | -0.49(-1.63%) |
May 24, 2016 | 29.55 | 30.17 | 29.53 | 30.15 | 9,158,036 | +0.61(+2.07%) |
May 23, 2016 | 29.41 | 29.66 | 29.38 | 29.53 | 6,999,275 | +0.15(+0.52%) |
May 20, 2016 | 29.66 | 29.66 | 29.25 | 29.38 | 7,274,781 | -0.18(-0.60%) |
May 19, 2016 | 29.27 | 29.63 | 29.11 | 29.56 | 9,815,673 | +0.39(+1.34%) |
May 18, 2016 | 29.11 | 29.27 | 28.63 | 29.17 | 11,529,067 | -0.08(-0.26%) |
May 17, 2016 | 29.40 | 29.53 | 29.12 | 29.25 | 6,413,414 | -0.25(-0.86%) |
May 16, 2016 | 29.53 | 29.74 | 29.22 | 29.50 | 6,990,693 | -0.08(-0.29%) |
May 13, 2016 | 29.47 | 29.87 | 29.44 | 29.59 | 7,379,534 | -0.03(-0.09%) |
May 12, 2016 | 29.51 | 29.79 | 29.29 | 29.61 | 5,859,419 | +0.15(+0.52%) |
May 11, 2016 | 29.69 | 29.87 | 29.45 | 29.46 | 6,621,574 | -0.36(-1.21%) |
May 10, 2016 | 29.99 | 30.10 | 29.59 | 29.82 | 9,241,165 | -0.51(-1.67%) |
May 09, 2016 | 29.45 | 30.37 | 29.24 | 30.33 | 9,937,191 | +1.09(+3.73%) |
May 06, 2016 | 29.52 | 29.61 | 28.96 | 29.23 | 5,959,566 | -0.31(-1.06%) |
May 05, 2016 | 29.18 | 29.61 | 28.96 | 29.55 | 13,430,630 | -0.07(-0.23%) |
May 04, 2016 | 29.64 | 29.68 | 28.93 | 29.62 | 9,511,203 | -0.17(-0.57%) |
May 03, 2016 | 29.77 | 29.95 | 29.69 | 29.78 | 7,645,380 | -0.19(-0.65%) |
May 02, 2016 | 30.06 | 30.09 | 29.75 | 29.98 | 10,649,603 | +0.03(+0.11%) |
Apr 29, 2016 | 30.18 | 30.22 | 29.44 | 29.95 | 9,754,507 | -0.45(-1.48%) |
Apr 28, 2016 | 30.57 | 31.00 | 30.29 | 30.39 | 6,987,085 | -0.33(-1.07%) |
Apr 27, 2016 | 30.87 | 31.06 | 30.61 | 30.72 | 5,760,751 | -0.08(-0.25%) |
Apr 26, 2016 | 31.09 | 31.40 | 30.71 | 30.80 | 7,383,078 | -0.31(-1.01%) |
Apr 25, 2016 | 30.00 | 31.19 | 29.95 | 31.11 | 11,345,211 | +1.01(+3.34%) |
Apr 22, 2016 | 30.77 | 30.92 | 29.73 | 30.11 | 15,329,968 | -0.75(-2.44%) |
Apr 21, 2016 | 31.27 | 31.32 | 30.74 | 30.86 | 9,122,478 | -0.41(-1.30%) |
Apr 20, 2016 | 30.77 | 31.60 | 30.69 | 31.27 | 10,483,095 | +0.61(+1.99%) |
Apr 19, 2016 | 31.12 | 31.12 | 30.55 | 30.66 | 13,370,111 | -0.38(-1.23%) |
Apr 18, 2016 | 30.98 | 31.09 | 30.67 | 31.04 | 10,496,222 | -0.19(-0.62%) |
Apr 15, 2016 | 31.45 | 31.58 | 31.06 | 31.23 | 8,876,294 | -0.14(-0.43%) |
Apr 14, 2016 | 31.72 | 31.80 | 31.32 | 31.37 | 7,084,530 | -0.67(-2.09%) |
Apr 13, 2016 | 31.64 | 32.05 | 31.56 | 32.04 | 6,484,248 | +0.59(+1.88%) |
Apr 12, 2016 | 31.48 | 31.58 | 31.22 | 31.44 | 7,091,655 | -0.01(-0.03%) |
Apr 11, 2016 | 32.15 | 32.23 | 31.41 | 31.45 | 8,333,257 | -0.69(-2.16%) |
Apr 08, 2016 | 32.32 | 32.45 | 32.09 | 32.15 | 9,257,068 | -0.15(-0.47%) |
Apr 07, 2016 | 32.88 | 33.13 | 32.18 | 32.30 | 8,203,155 | -0.77(-2.33%) |
Apr 06, 2016 | 32.34 | 33.19 | 32.34 | 33.07 | 10,805,883 | +0.73(+2.25%) |
Apr 05, 2016 | 31.90 | 32.47 | 31.81 | 32.34 | 11,629,255 | +0.16(+0.50%) |
Apr 04, 2016 | 32.42 | 32.54 | 32.08 | 32.18 | 8,559,279 | -0.25(-0.76%) |
Apr 01, 2016 | 32.10 | 32.51 | 32.08 | 32.42 | 7,826,331 | +0.06(+0.18%) |
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,648 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,874 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,986 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,543 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,059 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,763 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,869 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,253 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,183 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,305 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,755 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,420 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,351 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,093 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,848 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,857 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,071 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,041 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,072 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,748 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,287 | +0.03(+0.07%) |