Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.63 | 36.66 | 35.71 | 35.98 | 9,876,037 | -0.45(-1.25%) |
May 27, 2016 | 36.38 | 36.43 | 36.43 | 36.43 | 2,936,713 | +0.17(+0.47%) |
May 26, 2016 | 36.41 | 36.67 | 36.05 | 36.26 | 1,389,638 | -0.15(-0.42%) |
May 25, 2016 | 36.55 | 36.69 | 36.24 | 36.41 | 2,219,133 | +0.12(+0.33%) |
May 24, 2016 | 35.55 | 36.35 | 35.18 | 36.30 | 2,900,458 | +1.06(+3.01%) |
May 23, 2016 | 35.33 | 35.38 | 34.97 | 35.23 | 1,484,110 | +0.03(+0.10%) |
May 20, 2016 | 35.04 | 35.51 | 34.75 | 35.20 | 1,704,473 | +0.40(+1.16%) |
May 19, 2016 | 34.82 | 34.95 | 34.39 | 34.80 | 1,476,600 | -0.26(-0.75%) |
May 18, 2016 | 34.44 | 35.37 | 34.17 | 35.06 | 2,116,178 | +0.61(+1.78%) |
May 17, 2016 | 34.60 | 34.83 | 34.25 | 34.45 | 1,322,410 | -0.11(-0.32%) |
May 16, 2016 | 34.29 | 34.71 | 34.29 | 34.56 | 1,725,480 | +0.35(+1.02%) |
May 13, 2016 | 34.29 | 34.78 | 34.01 | 34.21 | 2,337,823 | -0.15(-0.43%) |
May 12, 2016 | 34.50 | 34.73 | 34.09 | 34.36 | 1,003,059 | +0.11(+0.32%) |
May 11, 2016 | 34.51 | 34.72 | 34.12 | 34.25 | 908,557 | -0.20(-0.58%) |
May 10, 2016 | 34.16 | 34.49 | 34.01 | 34.45 | 790,842 | +0.48(+1.42%) |
May 09, 2016 | 34.07 | 34.17 | 33.73 | 33.97 | 1,060,858 | -0.10(-0.30%) |
May 06, 2016 | 33.27 | 34.07 | 32.99 | 34.07 | 1,035,366 | +0.78(+2.34%) |
May 05, 2016 | 33.69 | 33.89 | 33.21 | 33.29 | 1,708,987 | -0.22(-0.65%) |
May 04, 2016 | 33.67 | 33.75 | 33.06 | 33.51 | 1,215,954 | -0.22(-0.66%) |
May 03, 2016 | 34.26 | 34.28 | 33.54 | 33.73 | 1,299,261 | -0.61(-1.77%) |
May 02, 2016 | 34.00 | 34.35 | 33.91 | 34.34 | 1,000,683 | +0.58(+1.72%) |
Apr 29, 2016 | 33.74 | 34.04 | 33.48 | 33.76 | 1,902,177 | -0.05(-0.14%) |
Apr 28, 2016 | 34.50 | 34.63 | 33.73 | 33.81 | 1,336,305 | -0.80(-2.30%) |
Apr 27, 2016 | 35.44 | 35.97 | 33.49 | 34.60 | 2,844,258 | -0.28(-0.80%) |
Apr 26, 2016 | 34.61 | 34.89 | 34.20 | 34.88 | 1,773,607 | +0.29(+0.83%) |
Apr 25, 2016 | 35.02 | 35.05 | 34.42 | 34.59 | 1,096,744 | -0.45(-1.29%) |
Apr 22, 2016 | 34.81 | 35.08 | 34.49 | 35.05 | 1,013,148 | +0.20(+0.56%) |
Apr 21, 2016 | 34.42 | 35.13 | 34.34 | 34.85 | 1,593,543 | +0.34(+1.00%) |
Apr 20, 2016 | 34.34 | 34.70 | 34.15 | 34.51 | 1,454,386 | +0.24(+0.70%) |
Apr 19, 2016 | 34.86 | 34.86 | 34.22 | 34.27 | 1,312,617 | -0.44(-1.28%) |
Apr 18, 2016 | 34.27 | 34.82 | 34.14 | 34.71 | 1,497,422 | +0.18(+0.52%) |
Apr 15, 2016 | 34.15 | 34.55 | 33.99 | 34.53 | 1,357,418 | +0.41(+1.20%) |
Apr 14, 2016 | 34.45 | 34.61 | 33.97 | 34.12 | 1,499,009 | -0.33(-0.96%) |
Apr 13, 2016 | 33.92 | 34.48 | 33.73 | 34.45 | 1,147,753 | +0.91(+2.72%) |
Apr 12, 2016 | 33.28 | 33.64 | 33.16 | 33.54 | 861,998 | +0.24(+0.71%) |
Apr 11, 2016 | 33.60 | 33.75 | 33.27 | 33.31 | 1,058,051 | -0.29(-0.86%) |
Apr 08, 2016 | 33.77 | 33.84 | 33.47 | 33.59 | 928,512 | +0.13(+0.39%) |
Apr 07, 2016 | 33.91 | 33.92 | 33.17 | 33.46 | 1,378,868 | -0.54(-1.60%) |
Apr 06, 2016 | 33.54 | 34.03 | 33.27 | 34.01 | 1,216,743 | +0.47(+1.39%) |
Apr 05, 2016 | 33.38 | 33.71 | 33.25 | 33.54 | 1,160,363 | +0.01(+0.04%) |
Apr 04, 2016 | 33.86 | 33.87 | 33.31 | 33.53 | 1,273,220 | -0.37(-1.08%) |
Apr 01, 2016 | 33.05 | 33.92 | 32.78 | 33.90 | 1,148,162 | +0.64(+1.91%) |
Mar 31, 2016 | 33.35 | 33.39 | 32.82 | 33.26 | 1,298,479 | -0.05(-0.14%) |
Mar 30, 2016 | 33.56 | 33.74 | 33.14 | 33.31 | 1,037,776 | -0.15(-0.44%) |
Mar 29, 2016 | 32.83 | 33.47 | 32.75 | 33.46 | 1,306,096 | +0.63(+1.91%) |
Mar 28, 2016 | 32.65 | 33.03 | 32.52 | 32.83 | 811,615 | +0.20(+0.63%) |
Mar 24, 2016 | 32.30 | 32.62 | 32.62 | 32.62 | 3,135,522 | +0.18(+0.55%) |
Mar 23, 2016 | 32.86 | 32.95 | 32.41 | 32.44 | 1,272,601 | -0.48(-1.46%) |
Mar 22, 2016 | 32.89 | 33.05 | 32.66 | 32.92 | 967,354 | -0.09(-0.28%) |
Mar 21, 2016 | 32.90 | 33.05 | 32.73 | 33.02 | 1,230,549 | +0.08(+0.25%) |
Mar 18, 2016 | 32.69 | 33.19 | 32.64 | 32.93 | 2,287,070 | +0.20(+0.60%) |
Mar 17, 2016 | 32.07 | 32.93 | 32.02 | 32.74 | 1,330,603 | +0.73(+2.29%) |
Mar 16, 2016 | 31.73 | 32.15 | 31.73 | 32.00 | 790,596 | +0.10(+0.31%) |
Mar 15, 2016 | 31.73 | 32.07 | 31.67 | 31.90 | 899,520 | -0.14(-0.42%) |
Mar 14, 2016 | 31.74 | 32.11 | 31.70 | 32.04 | 1,212,242 | +0.12(+0.38%) |
Mar 11, 2016 | 32.27 | 32.43 | 31.86 | 31.92 | 1,520,262 | -0.08(-0.26%) |
Mar 10, 2016 | 31.84 | 32.14 | 31.69 | 32.00 | 1,259,612 | +0.35(+1.12%) |
Mar 09, 2016 | 32.05 | 32.17 | 31.54 | 31.65 | 1,608,631 | -0.31(-0.97%) |
Mar 08, 2016 | 31.73 | 32.36 | 31.42 | 31.96 | 1,655,003 | +0.17(+0.55%) |
Mar 07, 2016 | 32.07 | 32.30 | 31.64 | 31.78 | 1,373,109 | -0.53(-1.65%) |
Mar 04, 2016 | 31.91 | 32.33 | 31.24 | 32.31 | 2,247,476 | +0.49(+1.53%) |
Mar 03, 2016 | 31.79 | 31.97 | 31.62 | 31.83 | 1,363,963 | +0.07(+0.22%) |
Mar 02, 2016 | 31.61 | 31.78 | 31.33 | 31.76 | 1,106,105 | -0.06(-0.18%) |