Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.97 | 34.39 | 33.39 | 33.60 | 2,724,987 | -0.12(-0.36%) |
May 27, 2016 | 33.28 | 33.73 | 33.73 | 33.73 | 3,861,384 | +0.23(+0.67%) |
May 26, 2016 | 34.39 | 34.46 | 33.41 | 33.50 | 5,632,756 | -0.60(-1.76%) |
May 25, 2016 | 33.77 | 34.58 | 33.61 | 34.10 | 4,007,024 | +0.89(+2.69%) |
May 24, 2016 | 33.78 | 33.91 | 33.10 | 33.21 | 4,144,215 | -0.35(-1.04%) |
May 23, 2016 | 33.25 | 33.92 | 32.96 | 33.56 | 3,727,843 | +0.08(+0.22%) |
May 20, 2016 | 33.07 | 33.57 | 32.78 | 33.48 | 3,790,399 | +0.72(+2.21%) |
May 19, 2016 | 32.59 | 32.95 | 32.10 | 32.76 | 3,738,154 | -0.39(-1.16%) |
May 18, 2016 | 33.91 | 34.34 | 32.86 | 33.14 | 5,181,925 | -0.71(-2.11%) |
May 17, 2016 | 33.98 | 34.24 | 33.37 | 33.86 | 4,449,214 | -0.09(-0.28%) |
May 16, 2016 | 33.80 | 34.39 | 33.67 | 33.95 | 3,827,456 | +0.86(+2.58%) |
May 13, 2016 | 33.99 | 34.17 | 32.99 | 33.10 | 3,139,020 | -1.09(-3.19%) |
May 12, 2016 | 34.75 | 35.23 | 33.96 | 34.19 | 3,992,033 | -0.02(-0.05%) |
May 11, 2016 | 34.13 | 34.88 | 33.76 | 34.21 | 3,243,800 | +0.04(+0.11%) |
May 10, 2016 | 33.31 | 34.18 | 33.29 | 34.17 | 4,617,450 | +1.04(+3.15%) |
May 09, 2016 | 32.99 | 33.39 | 32.55 | 33.13 | 3,114,490 | -0.24(-0.73%) |
May 06, 2016 | 32.86 | 33.78 | 32.84 | 33.37 | 3,847,657 | +0.31(+0.94%) |
May 05, 2016 | 34.14 | 34.58 | 32.62 | 33.06 | 7,108,499 | -0.30(-0.90%) |
May 04, 2016 | 33.80 | 35.00 | 32.83 | 33.36 | 5,873,186 | +0.36(+1.08%) |
May 03, 2016 | 33.49 | 33.80 | 32.87 | 33.00 | 4,409,019 | -1.15(-3.38%) |
May 02, 2016 | 33.74 | 34.60 | 33.30 | 34.16 | 4,042,799 | +0.31(+0.91%) |
Apr 29, 2016 | 33.78 | 34.29 | 32.92 | 33.85 | 5,229,056 | +0.34(+1.01%) |
Apr 28, 2016 | 34.44 | 34.77 | 33.43 | 33.51 | 4,634,245 | -1.27(-3.66%) |
Apr 27, 2016 | 34.58 | 35.22 | 34.01 | 34.79 | 4,542,106 | +0.58(+1.70%) |
Apr 26, 2016 | 33.32 | 34.21 | 32.85 | 34.20 | 5,494,107 | +1.32(+4.02%) |
Apr 25, 2016 | 33.58 | 33.67 | 32.43 | 32.88 | 4,522,016 | -0.90(-2.66%) |
Apr 22, 2016 | 33.07 | 33.93 | 33.07 | 33.78 | 4,450,382 | +0.79(+2.39%) |
Apr 21, 2016 | 32.65 | 33.36 | 32.06 | 32.99 | 6,391,419 | +0.45(+1.38%) |
Apr 20, 2016 | 31.87 | 32.90 | 31.53 | 32.55 | 4,906,495 | +0.36(+1.11%) |
Apr 19, 2016 | 30.92 | 32.46 | 30.75 | 32.19 | 5,901,497 | +1.66(+5.43%) |
Apr 18, 2016 | 29.10 | 30.56 | 28.93 | 30.53 | 6,159,617 | +0.39(+1.31%) |
Apr 15, 2016 | 30.65 | 30.71 | 29.98 | 30.14 | 2,814,869 | -0.86(-2.78%) |
Apr 14, 2016 | 31.10 | 31.14 | 30.53 | 31.00 | 3,889,766 | +0.11(+0.36%) |
Apr 13, 2016 | 31.61 | 31.65 | 30.69 | 30.89 | 4,663,359 | -0.65(-2.05%) |
Apr 12, 2016 | 30.49 | 31.87 | 29.95 | 31.53 | 4,824,550 | +1.32(+4.37%) |
Apr 11, 2016 | 30.08 | 30.55 | 30.07 | 30.21 | 3,691,349 | +0.44(+1.48%) |
Apr 08, 2016 | 29.95 | 30.25 | 29.43 | 29.77 | 3,250,263 | +0.70(+2.42%) |
Apr 07, 2016 | 29.00 | 29.48 | 28.66 | 29.07 | 2,970,580 | -0.23(-0.80%) |
Apr 06, 2016 | 28.64 | 29.52 | 28.36 | 29.30 | 3,825,313 | +1.02(+3.61%) |
Apr 05, 2016 | 27.72 | 28.64 | 27.62 | 28.28 | 4,017,806 | +0.16(+0.57%) |
Apr 04, 2016 | 29.26 | 29.55 | 28.06 | 28.12 | 3,463,896 | -0.81(-2.79%) |
Apr 01, 2016 | 28.65 | 29.20 | 28.52 | 28.93 | 4,688,653 | -0.52(-1.75%) |
Mar 31, 2016 | 28.79 | 29.70 | 28.47 | 29.44 | 4,351,158 | +0.59(+2.05%) |
Mar 30, 2016 | 28.66 | 29.12 | 28.22 | 28.85 | 5,385,677 | +0.68(+2.43%) |
Mar 29, 2016 | 27.29 | 28.27 | 27.01 | 28.17 | 5,980,161 | +0.34(+1.21%) |
Mar 28, 2016 | 29.56 | 29.77 | 27.41 | 27.83 | 11,294,555 | -2.48(-8.19%) |
Mar 24, 2016 | 29.87 | 30.31 | 30.31 | 30.31 | 3,794,492 | -0.20(-0.65%) |
Mar 23, 2016 | 31.24 | 31.36 | 30.26 | 30.51 | 3,135,124 | -1.12(-3.53%) |
Mar 22, 2016 | 31.69 | 32.37 | 31.53 | 31.63 | 3,183,259 | -0.39(-1.23%) |
Mar 21, 2016 | 32.06 | 32.84 | 31.57 | 32.02 | 3,484,798 | -0.29(-0.90%) |
Mar 18, 2016 | 32.32 | 32.80 | 31.69 | 32.31 | 6,402,602 | +0.38(+1.20%) |
Mar 17, 2016 | 32.12 | 32.26 | 30.98 | 31.93 | 4,766,430 | +0.25(+0.80%) |
Mar 16, 2016 | 30.70 | 31.82 | 30.63 | 31.67 | 4,405,844 | +1.22(+4.00%) |
Mar 15, 2016 | 30.53 | 30.73 | 29.92 | 30.45 | 5,194,005 | -0.68(-2.20%) |
Mar 14, 2016 | 30.74 | 31.45 | 30.55 | 31.14 | 3,041,303 | -0.30(-0.95%) |
Mar 11, 2016 | 30.70 | 31.74 | 30.69 | 31.44 | 4,445,562 | +1.46(+4.88%) |
Mar 10, 2016 | 29.79 | 30.11 | 29.09 | 29.98 | 3,439,876 | -0.07(-0.25%) |
Mar 09, 2016 | 29.39 | 30.36 | 28.55 | 30.05 | 4,523,445 | +1.23(+4.26%) |
Mar 08, 2016 | 30.14 | 30.16 | 28.68 | 28.82 | 5,517,834 | -1.84(-5.99%) |
Mar 07, 2016 | 30.35 | 30.97 | 29.43 | 30.66 | 7,997,734 | +0.26(+0.86%) |
Mar 04, 2016 | 30.30 | 31.21 | 29.89 | 30.40 | 7,358,534 | +0.52(+1.76%) |
Mar 03, 2016 | 28.95 | 29.94 | 28.60 | 29.87 | 7,366,633 | +0.77(+2.64%) |
Mar 02, 2016 | 27.31 | 29.12 | 27.13 | 29.11 | 4,466,076 | +1.74(+6.37%) |