Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.40 | 34.44 | 33.91 | 34.03 | 6,956,509 | -0.17(-0.50%) |
May 27, 2016 | 34.11 | 34.20 | 34.20 | 34.20 | 4,978,892 | +0.19(+0.57%) |
May 26, 2016 | 34.05 | 34.22 | 33.78 | 34.01 | 4,420,635 | -0.15(-0.43%) |
May 25, 2016 | 33.97 | 34.43 | 33.92 | 34.15 | 6,856,090 | +0.43(+1.27%) |
May 24, 2016 | 33.35 | 33.95 | 33.29 | 33.72 | 5,874,462 | +0.57(+1.73%) |
May 23, 2016 | 33.12 | 33.30 | 32.89 | 33.15 | 4,433,879 | -0.08(-0.24%) |
May 20, 2016 | 33.18 | 33.52 | 33.14 | 33.23 | 5,326,965 | +0.19(+0.59%) |
May 19, 2016 | 33.05 | 33.38 | 32.76 | 33.04 | 7,017,021 | -0.25(-0.75%) |
May 18, 2016 | 32.28 | 33.30 | 32.25 | 33.29 | 9,927,421 | +1.05(+3.26%) |
May 17, 2016 | 31.99 | 32.49 | 31.92 | 32.23 | 10,082,357 | +0.08(+0.25%) |
May 16, 2016 | 31.81 | 32.32 | 31.80 | 32.15 | 4,825,793 | +0.24(+0.76%) |
May 13, 2016 | 32.16 | 32.49 | 31.79 | 31.91 | 6,688,037 | -0.24(-0.76%) |
May 12, 2016 | 32.46 | 32.69 | 31.92 | 32.15 | 8,297,809 | -0.11(-0.33%) |
May 11, 2016 | 32.42 | 32.68 | 32.26 | 32.26 | 6,572,709 | -0.30(-0.92%) |
May 10, 2016 | 32.11 | 32.58 | 32.03 | 32.56 | 5,132,014 | +0.70(+2.21%) |
May 09, 2016 | 31.94 | 32.15 | 31.74 | 31.85 | 5,826,205 | -0.13(-0.40%) |
May 06, 2016 | 31.68 | 32.03 | 31.54 | 31.98 | 4,392,131 | +0.11(+0.33%) |
May 05, 2016 | 31.78 | 32.00 | 31.60 | 31.88 | 4,684,287 | +0.10(+0.31%) |
May 04, 2016 | 31.87 | 32.18 | 31.61 | 31.78 | 5,311,340 | -0.43(-1.33%) |
May 03, 2016 | 32.44 | 32.45 | 31.89 | 32.21 | 6,147,999 | -0.78(-2.35%) |
May 02, 2016 | 32.59 | 33.05 | 32.38 | 32.99 | 7,484,568 | +0.43(+1.32%) |
Apr 29, 2016 | 32.52 | 32.78 | 32.16 | 32.56 | 7,350,861 | -0.19(-0.57%) |
Apr 28, 2016 | 32.92 | 33.16 | 32.69 | 32.74 | 6,768,086 | -0.52(-1.55%) |
Apr 27, 2016 | 33.08 | 33.52 | 33.03 | 33.26 | 6,365,858 | +0.04(+0.12%) |
Apr 26, 2016 | 32.95 | 33.26 | 32.91 | 33.22 | 7,454,507 | +0.45(+1.38%) |
Apr 25, 2016 | 32.92 | 33.16 | 32.71 | 32.77 | 7,903,708 | -0.31(-0.95%) |
Apr 22, 2016 | 32.70 | 33.36 | 32.66 | 33.08 | 8,458,907 | +0.29(+0.88%) |
Apr 21, 2016 | 32.37 | 32.99 | 32.16 | 32.79 | 10,433,831 | +0.79(+2.47%) |
Apr 20, 2016 | 31.28 | 32.00 | 31.28 | 32.00 | 9,078,150 | +0.71(+2.27%) |
Apr 19, 2016 | 30.92 | 31.42 | 30.92 | 31.29 | 6,320,254 | +0.43(+1.38%) |
Apr 18, 2016 | 30.37 | 30.87 | 30.25 | 30.87 | 5,284,422 | +0.37(+1.22%) |
Apr 15, 2016 | 30.63 | 30.83 | 30.38 | 30.50 | 6,565,221 | -0.17(-0.55%) |
Apr 14, 2016 | 30.38 | 30.96 | 30.22 | 30.67 | 5,774,020 | +0.23(+0.74%) |
Apr 13, 2016 | 29.36 | 30.44 | 29.35 | 30.44 | 7,447,605 | +1.33(+4.57%) |
Apr 12, 2016 | 29.01 | 29.27 | 28.93 | 29.11 | 6,864,935 | +0.22(+0.75%) |
Apr 11, 2016 | 28.81 | 29.12 | 28.72 | 28.89 | 4,970,344 | +0.30(+1.04%) |
Apr 08, 2016 | 29.05 | 29.11 | 28.55 | 28.59 | 6,681,579 | -0.14(-0.50%) |
Apr 07, 2016 | 29.49 | 29.60 | 28.64 | 28.74 | 6,103,962 | -1.05(-3.52%) |
Apr 06, 2016 | 29.38 | 29.89 | 29.36 | 29.79 | 13,320,916 | +0.36(+1.23%) |
Apr 05, 2016 | 29.48 | 29.72 | 29.32 | 29.42 | 8,013,758 | -0.42(-1.40%) |
Apr 04, 2016 | 29.75 | 29.96 | 29.66 | 29.84 | 5,801,992 | +0.09(+0.30%) |
Apr 01, 2016 | 29.54 | 29.82 | 29.32 | 29.75 | 7,911,883 | +0.08(+0.27%) |
Mar 31, 2016 | 29.81 | 30.09 | 29.59 | 29.67 | 5,902,242 | -0.25(-0.83%) |
Mar 30, 2016 | 30.05 | 30.34 | 29.86 | 29.92 | 6,314,509 | +0.14(+0.46%) |
Mar 29, 2016 | 29.76 | 29.86 | 29.48 | 29.79 | 6,091,239 | -0.30(-0.99%) |
Mar 28, 2016 | 30.07 | 30.23 | 29.85 | 30.09 | 4,586,010 | +0.05(+0.16%) |
Mar 24, 2016 | 29.88 | 30.04 | 30.04 | 30.04 | 4,551,879 | -0.19(-0.64%) |
Mar 23, 2016 | 30.53 | 30.57 | 30.15 | 30.23 | 6,325,171 | -0.27(-0.90%) |
Mar 22, 2016 | 30.42 | 30.69 | 30.26 | 30.50 | 5,574,622 | -0.22(-0.71%) |
Mar 21, 2016 | 30.78 | 31.07 | 30.50 | 30.72 | 6,659,365 | -0.02(-0.05%) |
Mar 18, 2016 | 30.29 | 30.87 | 30.23 | 30.74 | 13,069,392 | +0.62(+2.06%) |
Mar 17, 2016 | 29.86 | 30.18 | 29.57 | 30.12 | 10,645,538 | +0.17(+0.56%) |
Mar 16, 2016 | 30.11 | 30.50 | 29.72 | 29.95 | 7,813,982 | -0.26(-0.85%) |
Mar 15, 2016 | 30.00 | 30.21 | 29.80 | 30.21 | 5,827,269 | -0.11(-0.37%) |
Mar 14, 2016 | 30.14 | 30.44 | 29.99 | 30.32 | 6,009,804 | -0.10(-0.32%) |
Mar 11, 2016 | 30.08 | 30.46 | 29.99 | 30.42 | 7,609,572 | +0.71(+2.39%) |
Mar 10, 2016 | 30.17 | 30.26 | 29.22 | 29.71 | 8,871,346 | -0.22(-0.73%) |
Mar 09, 2016 | 30.45 | 30.50 | 29.81 | 29.92 | 7,309,949 | -0.28(-0.93%) |
Mar 08, 2016 | 30.36 | 30.54 | 29.98 | 30.21 | 7,660,218 | -0.55(-1.78%) |
Mar 07, 2016 | 30.35 | 30.81 | 30.19 | 30.75 | 5,831,511 | +0.06(+0.21%) |
Mar 04, 2016 | 30.50 | 30.83 | 30.46 | 30.69 | 9,395,415 | +0.32(+1.06%) |
Mar 03, 2016 | 30.11 | 30.39 | 29.97 | 30.37 | 6,488,953 | +0.22(+0.72%) |
Mar 02, 2016 | 29.56 | 30.17 | 29.56 | 30.15 | 8,497,176 | +0.50(+1.68%) |