Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.62 | 31.79 | 31.22 | 31.40 | 1,580,105 | -0.11(-0.36%) |
May 27, 2016 | 31.25 | 31.52 | 31.52 | 31.52 | 1,962,321 | +0.43(+1.37%) |
May 26, 2016 | 30.27 | 31.56 | 30.27 | 31.09 | 2,488,573 | -0.18(-0.58%) |
May 25, 2016 | 30.63 | 31.34 | 30.53 | 31.27 | 2,735,173 | +0.64(+2.08%) |
May 24, 2016 | 30.40 | 30.87 | 30.40 | 30.63 | 2,575,399 | +0.34(+1.13%) |
May 23, 2016 | 30.02 | 30.62 | 29.73 | 30.29 | 4,135,517 | +0.46(+1.53%) |
May 20, 2016 | 29.93 | 30.09 | 29.67 | 29.84 | 64,855,296 | -0.04(-0.13%) |
May 19, 2016 | 30.10 | 30.16 | 29.66 | 29.87 | 5,687,101 | -0.50(-1.66%) |
May 18, 2016 | 30.44 | 30.55 | 30.22 | 30.38 | 1,668,606 | -0.18(-0.59%) |
May 17, 2016 | 30.91 | 31.26 | 30.33 | 30.56 | 1,989,100 | -0.50(-1.62%) |
May 16, 2016 | 30.79 | 31.38 | 30.79 | 31.06 | 2,349,775 | +0.39(+1.27%) |
May 13, 2016 | 31.31 | 31.32 | 30.62 | 30.67 | 1,455,654 | -0.66(-2.12%) |
May 12, 2016 | 30.99 | 31.55 | 30.97 | 31.34 | 2,146,328 | +0.41(+1.32%) |
May 11, 2016 | 31.38 | 31.52 | 30.87 | 30.93 | 1,676,491 | -0.41(-1.30%) |
May 10, 2016 | 31.14 | 31.46 | 30.98 | 31.34 | 2,331,992 | +0.37(+1.20%) |
May 09, 2016 | 30.77 | 31.21 | 30.72 | 30.97 | 1,872,927 | +0.09(+0.31%) |
May 06, 2016 | 30.54 | 30.94 | 30.39 | 30.87 | 966,665 | +0.16(+0.53%) |
May 05, 2016 | 30.88 | 31.09 | 30.66 | 30.71 | 2,004,584 | -0.09(-0.31%) |
May 04, 2016 | 30.61 | 31.06 | 30.61 | 30.80 | 1,883,024 | -0.06(-0.18%) |
May 03, 2016 | 30.55 | 30.93 | 30.37 | 30.86 | 2,263,235 | +0.04(+0.12%) |
May 02, 2016 | 30.43 | 30.83 | 30.12 | 30.82 | 3,652,675 | +0.39(+1.28%) |
Apr 29, 2016 | 31.26 | 31.42 | 29.88 | 30.43 | 4,035,953 | -0.80(-2.55%) |
Apr 28, 2016 | 32.21 | 32.49 | 31.09 | 31.23 | 3,119,298 | -1.21(-3.72%) |
Apr 27, 2016 | 32.23 | 32.53 | 32.12 | 32.44 | 2,284,573 | +0.20(+0.62%) |
Apr 26, 2016 | 31.63 | 32.34 | 31.52 | 32.24 | 2,062,188 | +0.83(+2.63%) |
Apr 25, 2016 | 31.66 | 31.74 | 31.33 | 31.41 | 2,327,212 | -0.17(-0.54%) |
Apr 22, 2016 | 31.82 | 32.00 | 31.56 | 31.58 | 2,596,716 | -0.24(-0.75%) |
Apr 21, 2016 | 31.94 | 32.13 | 31.77 | 31.82 | 1,454,374 | -0.04(-0.12%) |
Apr 20, 2016 | 31.63 | 31.94 | 31.31 | 31.86 | 1,087,502 | +0.19(+0.60%) |
Apr 19, 2016 | 31.81 | 31.93 | 31.52 | 31.67 | 1,323,021 | +0.13(+0.42%) |
Apr 18, 2016 | 31.37 | 31.76 | 31.32 | 31.54 | 1,187,937 | +0.01(+0.03%) |
Apr 15, 2016 | 31.43 | 31.67 | 31.38 | 31.53 | 1,308,651 | +0.12(+0.39%) |
Apr 14, 2016 | 31.62 | 31.72 | 31.33 | 31.40 | 1,393,782 | -0.12(-0.39%) |
Apr 13, 2016 | 30.86 | 31.55 | 30.66 | 31.53 | 1,792,934 | +0.86(+2.82%) |
Apr 12, 2016 | 29.98 | 30.77 | 29.78 | 30.66 | 2,152,683 | +0.88(+2.97%) |
Apr 11, 2016 | 30.31 | 30.39 | 29.78 | 29.78 | 2,054,589 | -0.27(-0.89%) |
Apr 08, 2016 | 29.95 | 30.16 | 29.68 | 30.05 | 1,944,410 | +0.26(+0.86%) |
Apr 07, 2016 | 29.98 | 30.00 | 29.46 | 29.79 | 2,269,450 | -0.26(-0.85%) |
Apr 06, 2016 | 29.89 | 30.07 | 29.51 | 30.05 | 2,069,261 | +0.13(+0.44%) |
Apr 05, 2016 | 30.91 | 30.91 | 29.90 | 29.91 | 2,538,518 | -0.75(-2.45%) |
Apr 04, 2016 | 30.52 | 30.72 | 30.14 | 30.66 | 2,471,932 | +0.12(+0.40%) |
Apr 01, 2016 | 30.15 | 30.55 | 30.05 | 30.54 | 3,762,996 | +0.22(+0.72%) |
Mar 31, 2016 | 29.55 | 30.50 | 29.51 | 30.32 | 2,939,410 | +0.77(+2.60%) |
Mar 30, 2016 | 29.44 | 29.64 | 29.24 | 29.55 | 2,149,266 | +0.21(+0.71%) |
Mar 29, 2016 | 29.08 | 29.37 | 28.86 | 29.34 | 2,531,694 | +0.28(+0.95%) |
Mar 28, 2016 | 28.84 | 29.29 | 28.69 | 29.07 | 1,748,171 | +0.47(+1.63%) |
Mar 24, 2016 | 28.48 | 28.60 | 28.60 | 28.60 | 2,185,049 | -0.09(-0.30%) |
Mar 23, 2016 | 29.18 | 29.26 | 28.66 | 28.69 | 3,243,816 | -0.57(-1.95%) |
Mar 22, 2016 | 29.10 | 29.54 | 28.96 | 29.26 | 1,740,965 | -0.06(-0.19%) |
Mar 21, 2016 | 29.19 | 29.40 | 28.74 | 29.31 | 1,813,647 | +0.04(+0.13%) |
Mar 18, 2016 | 29.25 | 29.67 | 28.75 | 29.28 | 2,672,529 | -0.11(-0.39%) |
Mar 17, 2016 | 29.18 | 29.44 | 29.00 | 29.39 | 1,438,279 | +0.13(+0.45%) |
Mar 16, 2016 | 28.99 | 29.29 | 28.74 | 29.26 | 1,589,553 | +0.30(+1.05%) |
Mar 15, 2016 | 28.28 | 29.29 | 28.28 | 28.95 | 2,038,967 | -0.32(-1.10%) |
Mar 14, 2016 | 29.63 | 29.72 | 29.25 | 29.28 | 2,339,435 | -0.30(-1.03%) |
Mar 11, 2016 | 29.20 | 29.61 | 29.02 | 29.58 | 1,815,975 | +0.62(+2.13%) |
Mar 10, 2016 | 28.94 | 29.13 | 28.45 | 28.96 | 1,313,967 | +0.08(+0.26%) |
Mar 09, 2016 | 29.15 | 29.21 | 28.74 | 28.89 | 1,478,038 | +0.01(+0.03%) |
Mar 08, 2016 | 28.84 | 29.08 | 28.63 | 28.88 | 2,629,012 | -0.03(-0.10%) |
Mar 07, 2016 | 28.45 | 28.93 | 28.12 | 28.91 | 1,701,780 | +0.39(+1.37%) |
Mar 04, 2016 | 28.09 | 28.63 | 27.93 | 28.52 | 2,685,858 | +0.59(+2.11%) |
Mar 03, 2016 | 27.40 | 27.94 | 27.14 | 27.93 | 1,714,380 | +0.43(+1.55%) |
Mar 02, 2016 | 27.31 | 27.51 | 26.89 | 27.50 | 3,403,325 | +0.40(+1.47%) |