Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,876,844 | -0.37(-1.06%) |
May 27, 2016 | 34.58 | 34.52 | 34.52 | 34.52 | 4,015,638 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,454,785 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,022,742 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,487,896 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,217,739 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,072 | +1.17(+3.81%) |
May 19, 2016 | 29.78 | 30.65 | 29.54 | 30.64 | 5,289,014 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,445 | +0.02(+0.05%) |
May 17, 2016 | 29.90 | 30.26 | 29.83 | 29.94 | 3,391,901 | -0.13(-0.42%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,205 | +0.26(+0.86%) |
May 13, 2016 | 30.43 | 30.44 | 29.67 | 29.81 | 4,064,479 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,382 | +0.46(+1.53%) |
May 11, 2016 | 30.32 | 30.48 | 30.02 | 30.07 | 3,687,540 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,777 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,259,934 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,182 | +0.09(+0.31%) |
May 05, 2016 | 30.79 | 31.08 | 30.07 | 30.16 | 4,966,795 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.19 | 30.54 | 30.67 | 5,451,494 | -0.30(-0.97%) |
May 03, 2016 | 31.65 | 32.20 | 30.92 | 30.97 | 6,527,598 | -0.92(-2.88%) |
May 02, 2016 | 31.36 | 32.12 | 31.33 | 31.89 | 7,530,563 | +0.25(+0.80%) |
Apr 29, 2016 | 31.58 | 31.77 | 31.29 | 31.64 | 6,127,908 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,720,842 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.23 | 31.61 | 3,901,455 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.69 | 31.04 | 31.47 | 5,097,430 | +0.37(+1.20%) |
Apr 25, 2016 | 31.19 | 31.26 | 30.82 | 31.10 | 3,816,122 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,049 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,379 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,606 | +0.51(+1.67%) |
Apr 19, 2016 | 30.09 | 30.56 | 29.97 | 30.28 | 3,967,068 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,587 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,637 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.40 | 28.79 | 28.98 | 3,547,181 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,766 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,274 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,092 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,512 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.30 | 4,169,403 | +0.14(+0.51%) |
Apr 06, 2016 | 27.80 | 28.16 | 27.56 | 28.15 | 4,092,169 | +0.34(+1.23%) |
Apr 05, 2016 | 28.18 | 28.18 | 27.37 | 27.81 | 6,994,989 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,345,985 | -0.34(-1.18%) |
Apr 01, 2016 | 28.56 | 28.92 | 28.03 | 28.89 | 3,998,128 | +0.13(+0.44%) |
Mar 31, 2016 | 29.06 | 29.11 | 28.50 | 28.76 | 4,760,514 | -0.25(-0.85%) |
Mar 30, 2016 | 29.34 | 29.47 | 28.72 | 29.01 | 3,626,351 | -0.20(-0.68%) |
Mar 29, 2016 | 28.87 | 29.29 | 28.69 | 29.21 | 3,354,618 | +0.41(+1.43%) |
Mar 28, 2016 | 28.99 | 29.08 | 28.71 | 28.79 | 3,329,899 | -0.09(-0.33%) |
Mar 24, 2016 | 28.75 | 28.89 | 28.89 | 28.89 | 4,375,378 | -0.10(-0.36%) |
Mar 23, 2016 | 29.69 | 29.78 | 28.95 | 28.99 | 5,141,780 | -0.80(-2.69%) |
Mar 22, 2016 | 30.02 | 30.06 | 29.74 | 29.79 | 2,859,603 | -0.44(-1.47%) |
Mar 21, 2016 | 29.98 | 30.32 | 29.88 | 30.24 | 4,168,433 | +0.08(+0.26%) |
Mar 18, 2016 | 30.36 | 30.86 | 30.03 | 30.16 | 8,029,806 | -0.10(-0.34%) |
Mar 17, 2016 | 29.71 | 30.70 | 29.71 | 30.26 | 5,535,378 | +0.59(+1.98%) |
Mar 16, 2016 | 28.82 | 29.78 | 28.82 | 29.67 | 4,569,621 | +0.71(+2.46%) |
Mar 15, 2016 | 28.75 | 29.05 | 28.63 | 28.96 | 3,683,109 | -0.12(-0.41%) |
Mar 14, 2016 | 28.83 | 29.22 | 28.68 | 29.08 | 4,019,210 | +0.09(+0.30%) |
Mar 11, 2016 | 28.65 | 29.01 | 28.60 | 28.99 | 3,325,724 | +0.66(+2.32%) |
Mar 10, 2016 | 28.60 | 28.79 | 28.01 | 28.33 | 4,093,062 | -0.23(-0.80%) |
Mar 09, 2016 | 28.74 | 28.87 | 28.36 | 28.56 | 3,807,201 | +0.02(+0.08%) |
Mar 08, 2016 | 29.33 | 29.52 | 28.19 | 28.54 | 5,386,538 | -0.88(-2.99%) |
Mar 07, 2016 | 29.44 | 29.54 | 29.19 | 29.42 | 4,544,304 | -0.40(-1.35%) |
Mar 04, 2016 | 29.23 | 29.90 | 29.23 | 29.82 | 6,651,407 | +0.65(+2.23%) |
Mar 03, 2016 | 28.65 | 29.20 | 28.31 | 29.17 | 5,118,846 | +0.79(+2.79%) |
Mar 02, 2016 | 27.95 | 28.45 | 27.88 | 28.38 | 4,282,489 | +0.28(+0.99%) |