Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,877,150 | -0.37(-1.06%) |
May 27, 2016 | 34.57 | 34.52 | 34.52 | 34.52 | 4,015,848 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,455,017 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,023,003 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,488,338 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,218,063 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,486 | +1.17(+3.80%) |
May 19, 2016 | 29.78 | 30.64 | 29.54 | 30.64 | 5,289,289 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,642 | +0.02(+0.05%) |
May 17, 2016 | 29.89 | 30.25 | 29.83 | 29.93 | 3,392,078 | -0.13(-0.43%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,345 | +0.26(+0.86%) |
May 13, 2016 | 30.42 | 30.44 | 29.66 | 29.81 | 4,064,691 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,598 | +0.46(+1.53%) |
May 11, 2016 | 30.31 | 30.48 | 30.02 | 30.07 | 3,687,732 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,966 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,260,208 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,348 | +0.10(+0.32%) |
May 05, 2016 | 30.79 | 31.07 | 30.06 | 30.16 | 4,967,054 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.18 | 30.54 | 30.67 | 5,451,778 | -0.30(-0.97%) |
May 03, 2016 | 31.64 | 32.20 | 30.92 | 30.97 | 6,527,938 | -0.92(-2.88%) |
May 02, 2016 | 31.36 | 32.12 | 31.33 | 31.89 | 7,530,955 | +0.25(+0.80%) |
Apr 29, 2016 | 31.58 | 31.77 | 31.28 | 31.64 | 6,128,227 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,721,140 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.22 | 31.61 | 3,901,659 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.68 | 31.04 | 31.47 | 5,097,696 | +0.37(+1.20%) |
Apr 25, 2016 | 31.18 | 31.26 | 30.82 | 31.10 | 3,816,320 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,324 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,622 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,884 | +0.51(+1.67%) |
Apr 19, 2016 | 30.08 | 30.56 | 29.97 | 30.28 | 3,967,274 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,818 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,840 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.39 | 28.79 | 28.98 | 3,547,366 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,947 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,419 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,257 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,664 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.29 | 4,169,620 | +0.14(+0.51%) |
Apr 06, 2016 | 27.79 | 28.16 | 27.56 | 28.15 | 4,092,382 | +0.34(+1.22%) |
Apr 05, 2016 | 28.17 | 28.17 | 27.37 | 27.81 | 6,995,353 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,346,159 | -0.34(-1.18%) |
Apr 01, 2016 | 28.56 | 28.92 | 28.02 | 28.89 | 3,998,336 | +0.13(+0.44%) |
Mar 31, 2016 | 29.06 | 29.11 | 28.50 | 28.76 | 4,760,762 | -0.25(-0.85%) |
Mar 30, 2016 | 29.34 | 29.47 | 28.72 | 29.01 | 3,626,540 | -0.20(-0.68%) |
Mar 29, 2016 | 28.86 | 29.29 | 28.69 | 29.20 | 3,354,793 | +0.41(+1.43%) |
Mar 28, 2016 | 28.99 | 29.08 | 28.71 | 28.79 | 3,330,072 | -0.09(-0.33%) |
Mar 24, 2016 | 28.75 | 28.89 | 28.89 | 28.89 | 4,375,606 | -0.10(-0.36%) |
Mar 23, 2016 | 29.69 | 29.77 | 28.95 | 28.99 | 5,142,048 | -0.80(-2.69%) |
Mar 22, 2016 | 30.02 | 30.06 | 29.74 | 29.79 | 2,859,752 | -0.44(-1.47%) |
Mar 21, 2016 | 29.98 | 30.32 | 29.88 | 30.23 | 4,168,650 | +0.08(+0.26%) |
Mar 18, 2016 | 30.36 | 30.86 | 30.03 | 30.16 | 8,030,224 | -0.10(-0.34%) |
Mar 17, 2016 | 29.71 | 30.70 | 29.71 | 30.26 | 5,535,667 | +0.59(+1.98%) |
Mar 16, 2016 | 28.82 | 29.77 | 28.82 | 29.67 | 4,569,859 | +0.71(+2.46%) |
Mar 15, 2016 | 28.75 | 29.05 | 28.63 | 28.96 | 3,683,301 | -0.12(-0.41%) |
Mar 14, 2016 | 28.83 | 29.22 | 28.67 | 29.08 | 4,019,419 | +0.09(+0.30%) |
Mar 11, 2016 | 28.65 | 29.01 | 28.59 | 28.99 | 3,325,897 | +0.66(+2.32%) |
Mar 10, 2016 | 28.60 | 28.79 | 28.01 | 28.33 | 4,093,275 | -0.23(-0.80%) |
Mar 09, 2016 | 28.74 | 28.86 | 28.36 | 28.56 | 3,807,400 | +0.02(+0.08%) |
Mar 08, 2016 | 29.33 | 29.52 | 28.19 | 28.54 | 5,386,818 | -0.88(-2.99%) |
Mar 07, 2016 | 29.44 | 29.54 | 29.19 | 29.42 | 4,544,540 | -0.40(-1.35%) |
Mar 04, 2016 | 29.23 | 29.89 | 29.23 | 29.82 | 6,651,754 | +0.65(+2.23%) |
Mar 03, 2016 | 28.65 | 29.20 | 28.31 | 29.17 | 5,119,112 | +0.79(+2.79%) |
Mar 02, 2016 | 27.95 | 28.44 | 27.87 | 28.38 | 4,282,712 | +0.28(+0.99%) |