Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.65 | 37.66 | 37.06 | 37.49 | 5,304,947 | +0.05(+0.12%) |
May 27, 2016 | 37.42 | 37.45 | 37.45 | 37.45 | 2,555,166 | +0.02(+0.05%) |
May 26, 2016 | 36.67 | 37.73 | 36.60 | 37.43 | 5,658,193 | +0.82(+2.25%) |
May 25, 2016 | 36.33 | 36.65 | 36.15 | 36.60 | 2,271,613 | +0.65(+1.81%) |
May 24, 2016 | 35.64 | 36.07 | 35.19 | 35.95 | 3,218,418 | +0.55(+1.55%) |
May 23, 2016 | 35.33 | 35.66 | 35.04 | 35.41 | 3,637,608 | -0.14(-0.40%) |
May 20, 2016 | 35.81 | 35.82 | 35.01 | 35.55 | 2,681,778 | +0.07(+0.19%) |
May 19, 2016 | 35.61 | 35.70 | 34.96 | 35.48 | 2,209,727 | -0.50(-1.38%) |
May 18, 2016 | 36.68 | 37.01 | 35.76 | 35.98 | 2,596,365 | -0.85(-2.32%) |
May 17, 2016 | 35.88 | 36.90 | 35.66 | 36.83 | 3,879,237 | +1.08(+3.02%) |
May 16, 2016 | 36.18 | 36.50 | 35.65 | 35.75 | 2,731,842 | -0.10(-0.27%) |
May 13, 2016 | 35.93 | 36.39 | 35.73 | 35.85 | 1,920,780 | -0.31(-0.85%) |
May 12, 2016 | 36.33 | 37.01 | 35.76 | 36.16 | 2,392,031 | +0.20(+0.57%) |
May 11, 2016 | 36.06 | 36.43 | 35.71 | 35.95 | 2,729,380 | -0.47(-1.28%) |
May 10, 2016 | 36.05 | 36.48 | 35.64 | 36.42 | 2,567,955 | +0.76(+2.14%) |
May 09, 2016 | 35.46 | 35.77 | 34.71 | 35.66 | 2,681,087 | +0.08(+0.23%) |
May 06, 2016 | 35.53 | 36.74 | 35.21 | 35.58 | 3,019,123 | -0.02(-0.04%) |
May 05, 2016 | 35.56 | 36.05 | 35.21 | 35.59 | 3,498,317 | +0.70(+2.01%) |
May 04, 2016 | 35.02 | 35.88 | 34.80 | 34.89 | 5,612,242 | +0.08(+0.24%) |
May 03, 2016 | 34.79 | 35.11 | 34.11 | 34.81 | 29,329,288 | -0.60(-1.70%) |
May 02, 2016 | 35.62 | 35.73 | 34.99 | 35.41 | 3,584,921 | -0.46(-1.27%) |
Apr 29, 2016 | 36.02 | 36.47 | 35.00 | 35.87 | 3,832,585 | +0.02(+0.06%) |
Apr 28, 2016 | 36.47 | 37.45 | 35.35 | 35.85 | 6,223,118 | -1.22(-3.29%) |
Apr 27, 2016 | 35.81 | 37.10 | 35.58 | 37.06 | 4,923,204 | +1.60(+4.52%) |
Apr 26, 2016 | 35.21 | 35.73 | 34.85 | 35.46 | 3,337,171 | +0.44(+1.26%) |
Apr 25, 2016 | 34.87 | 35.05 | 34.34 | 35.02 | 2,098,850 | -0.01(-0.03%) |
Apr 22, 2016 | 34.44 | 35.17 | 34.02 | 35.03 | 2,006,462 | +0.81(+2.36%) |
Apr 21, 2016 | 35.10 | 35.22 | 33.97 | 34.22 | 2,550,253 | -0.78(-2.22%) |
Apr 20, 2016 | 34.90 | 35.35 | 34.57 | 35.00 | 2,006,077 | -0.20(-0.57%) |
Apr 19, 2016 | 34.82 | 35.48 | 34.70 | 35.20 | 2,126,815 | +0.63(+1.82%) |
Apr 18, 2016 | 33.09 | 34.64 | 32.91 | 34.57 | 1,573,754 | +0.61(+1.81%) |
Apr 15, 2016 | 33.90 | 34.47 | 33.78 | 33.96 | 1,987,774 | -0.35(-1.01%) |
Apr 14, 2016 | 34.84 | 35.01 | 33.66 | 34.31 | 2,707,449 | -0.58(-1.66%) |
Apr 13, 2016 | 35.29 | 35.29 | 34.03 | 34.88 | 3,319,358 | -0.42(-1.19%) |
Apr 12, 2016 | 33.71 | 35.62 | 33.51 | 35.30 | 2,630,998 | +1.89(+5.65%) |
Apr 11, 2016 | 34.58 | 34.63 | 33.23 | 33.42 | 2,832,382 | -0.96(-2.78%) |
Apr 08, 2016 | 33.80 | 34.38 | 33.73 | 34.37 | 2,699,471 | +1.05(+3.15%) |
Apr 07, 2016 | 32.88 | 33.77 | 32.70 | 33.32 | 3,593,251 | +0.35(+1.06%) |
Apr 06, 2016 | 33.15 | 33.49 | 32.48 | 32.98 | 3,224,123 | +0.01(+0.03%) |
Apr 05, 2016 | 33.67 | 33.76 | 32.83 | 32.97 | 2,860,958 | -0.87(-2.57%) |
Apr 04, 2016 | 34.34 | 34.74 | 33.64 | 33.84 | 2,238,096 | -0.31(-0.91%) |
Apr 01, 2016 | 33.80 | 34.34 | 33.59 | 34.15 | 2,478,860 | -0.27(-0.77%) |
Mar 31, 2016 | 33.93 | 34.50 | 33.66 | 34.41 | 2,646,350 | +0.48(+1.40%) |
Mar 30, 2016 | 34.37 | 34.93 | 33.59 | 33.94 | 2,945,714 | -0.07(-0.21%) |
Mar 29, 2016 | 32.93 | 34.04 | 32.67 | 34.01 | 3,910,691 | +0.58(+1.75%) |
Mar 28, 2016 | 32.99 | 33.47 | 32.54 | 33.43 | 2,933,526 | +0.39(+1.19%) |
Mar 24, 2016 | 31.63 | 33.03 | 33.03 | 33.03 | 3,689,051 | +0.77(+2.39%) |
Mar 23, 2016 | 32.52 | 32.89 | 32.17 | 32.26 | 2,176,008 | -0.35(-1.07%) |
Mar 22, 2016 | 32.19 | 32.90 | 32.12 | 32.61 | 1,958,791 | +0.20(+0.63%) |
Mar 21, 2016 | 33.37 | 33.58 | 32.06 | 32.40 | 2,750,119 | -1.23(-3.67%) |
Mar 18, 2016 | 33.35 | 34.03 | 33.14 | 33.64 | 5,095,498 | +0.60(+1.83%) |
Mar 17, 2016 | 33.53 | 33.80 | 32.38 | 33.03 | 2,301,497 | -0.08(-0.25%) |
Mar 16, 2016 | 32.11 | 33.43 | 32.03 | 33.11 | 4,315,293 | +1.09(+3.42%) |
Mar 15, 2016 | 30.65 | 32.05 | 30.34 | 32.02 | 2,427,697 | +0.96(+3.10%) |
Mar 14, 2016 | 30.79 | 31.67 | 30.69 | 31.06 | 2,691,846 | -0.26(-0.83%) |
Mar 11, 2016 | 31.09 | 31.43 | 30.61 | 31.32 | 3,179,827 | +0.62(+2.03%) |
Mar 10, 2016 | 29.73 | 30.79 | 29.05 | 30.69 | 3,627,097 | +1.07(+3.61%) |
Mar 09, 2016 | 30.31 | 30.66 | 29.39 | 29.62 | 3,161,987 | -0.03(-0.10%) |
Mar 08, 2016 | 31.14 | 31.14 | 29.53 | 29.66 | 4,914,504 | -1.79(-5.69%) |
Mar 07, 2016 | 28.85 | 31.53 | 28.85 | 31.45 | 8,609,748 | +2.62(+9.09%) |
Mar 04, 2016 | 30.64 | 31.13 | 28.82 | 28.83 | 11,217,445 | -1.71(-5.60%) |
Mar 03, 2016 | 30.11 | 30.88 | 29.66 | 30.54 | 4,974,506 | +0.37(+1.24%) |
Mar 02, 2016 | 29.24 | 30.19 | 29.16 | 30.16 | 3,532,024 | +0.58(+1.95%) |