Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.23 | 33.10 | 31.81 | 32.43 | 3,047,800 | +0.56(+1.77%) |
May 27, 2016 | 32.38 | 31.86 | 31.86 | 31.86 | 2,689,167 | -0.60(-1.84%) |
May 26, 2016 | 32.73 | 33.14 | 32.06 | 32.46 | 1,940,548 | +0.24(+0.74%) |
May 25, 2016 | 31.38 | 32.45 | 30.71 | 32.22 | 3,561,762 | +0.48(+1.52%) |
May 24, 2016 | 32.34 | 33.09 | 31.68 | 31.74 | 4,171,521 | -1.28(-3.88%) |
May 23, 2016 | 32.56 | 33.54 | 32.35 | 33.02 | 2,222,570 | -0.18(-0.54%) |
May 20, 2016 | 33.01 | 33.25 | 32.32 | 33.20 | 3,548,719 | +0.37(+1.12%) |
May 19, 2016 | 31.45 | 32.94 | 31.08 | 32.83 | 3,939,806 | +0.56(+1.74%) |
May 18, 2016 | 34.10 | 34.43 | 32.18 | 32.27 | 4,867,637 | -2.46(-7.08%) |
May 17, 2016 | 34.03 | 34.85 | 33.80 | 34.73 | 4,177,328 | +0.56(+1.64%) |
May 16, 2016 | 33.93 | 34.70 | 33.88 | 34.17 | 4,036,524 | +0.96(+2.88%) |
May 13, 2016 | 32.85 | 33.77 | 32.70 | 33.22 | 3,600,446 | +0.32(+0.98%) |
May 12, 2016 | 33.37 | 33.77 | 32.51 | 32.89 | 3,093,350 | -0.65(-1.95%) |
May 11, 2016 | 33.22 | 33.74 | 32.14 | 33.55 | 3,859,334 | +0.94(+2.89%) |
May 10, 2016 | 31.73 | 32.85 | 31.51 | 32.60 | 3,892,937 | +0.89(+2.81%) |
May 09, 2016 | 32.03 | 32.47 | 31.40 | 31.71 | 4,343,746 | -1.39(-4.19%) |
May 06, 2016 | 32.71 | 33.72 | 32.64 | 33.10 | 4,397,231 | +0.76(+2.36%) |
May 05, 2016 | 31.94 | 32.63 | 31.84 | 32.34 | 3,783,873 | +0.85(+2.69%) |
May 04, 2016 | 32.31 | 32.93 | 31.31 | 31.49 | 5,235,114 | -1.37(-4.18%) |
May 03, 2016 | 33.29 | 33.55 | 32.58 | 32.86 | 5,302,095 | -0.75(-2.25%) |
May 02, 2016 | 34.06 | 34.32 | 33.18 | 33.62 | 5,254,135 | -0.32(-0.95%) |
Apr 29, 2016 | 31.75 | 34.03 | 31.62 | 33.94 | 5,865,374 | +2.86(+9.21%) |
Apr 28, 2016 | 30.06 | 31.37 | 30.06 | 31.08 | 3,957,492 | +1.33(+4.47%) |
Apr 27, 2016 | 29.78 | 29.97 | 29.02 | 29.75 | 3,313,467 | +0.19(+0.66%) |
Apr 26, 2016 | 29.42 | 29.80 | 29.17 | 29.56 | 2,385,579 | +0.38(+1.31%) |
Apr 25, 2016 | 29.56 | 29.92 | 29.03 | 29.17 | 3,251,965 | -0.55(-1.84%) |
Apr 22, 2016 | 29.88 | 30.29 | 29.30 | 29.72 | 3,628,369 | -0.35(-1.17%) |
Apr 21, 2016 | 30.06 | 30.60 | 29.59 | 30.07 | 4,313,789 | +0.72(+2.45%) |
Apr 20, 2016 | 29.86 | 30.52 | 29.01 | 29.35 | 4,636,008 | -0.47(-1.59%) |
Apr 19, 2016 | 29.66 | 30.07 | 29.48 | 29.83 | 3,599,688 | +1.03(+3.57%) |
Apr 18, 2016 | 28.89 | 29.07 | 28.30 | 28.80 | 2,658,110 | -0.26(-0.89%) |
Apr 15, 2016 | 28.60 | 29.13 | 28.17 | 29.06 | 2,506,046 | +0.62(+2.17%) |
Apr 14, 2016 | 29.05 | 29.17 | 27.97 | 28.44 | 3,027,260 | -0.62(-2.13%) |
Apr 13, 2016 | 29.19 | 29.61 | 28.89 | 29.06 | 2,745,669 | -0.47(-1.61%) |
Apr 12, 2016 | 29.31 | 29.80 | 28.80 | 29.53 | 3,714,269 | +0.36(+1.23%) |
Apr 11, 2016 | 28.16 | 29.35 | 28.09 | 29.17 | 4,340,044 | +1.52(+5.48%) |
Apr 08, 2016 | 27.16 | 27.97 | 27.14 | 27.66 | 2,652,328 | +0.43(+1.58%) |
Apr 07, 2016 | 26.80 | 27.62 | 26.61 | 27.23 | 3,885,095 | +0.97(+3.70%) |
Apr 06, 2016 | 26.01 | 26.38 | 25.89 | 26.26 | 2,219,047 | +0.06(+0.25%) |
Apr 05, 2016 | 26.21 | 26.28 | 25.59 | 26.19 | 2,761,616 | +0.43(+1.67%) |
Apr 04, 2016 | 26.13 | 26.36 | 25.61 | 25.76 | 2,019,418 | -0.50(-1.92%) |
Apr 01, 2016 | 25.23 | 26.27 | 25.23 | 26.26 | 3,234,047 | +0.27(+1.02%) |
Mar 31, 2016 | 26.51 | 26.81 | 26.00 | 26.00 | 2,371,788 | -0.42(-1.61%) |
Mar 30, 2016 | 26.67 | 26.82 | 25.93 | 26.42 | 3,411,735 | -0.40(-1.47%) |
Mar 29, 2016 | 26.10 | 27.07 | 25.78 | 26.82 | 3,069,495 | +0.93(+3.58%) |
Mar 28, 2016 | 25.97 | 25.98 | 25.16 | 25.89 | 3,740,185 | -0.08(-0.30%) |
Mar 24, 2016 | 25.58 | 25.97 | 25.97 | 25.97 | 2,341,215 | +0.48(+1.89%) |
Mar 23, 2016 | 26.16 | 26.39 | 25.38 | 25.49 | 4,377,726 | -1.48(-5.49%) |
Mar 22, 2016 | 27.65 | 27.81 | 26.73 | 26.97 | 2,995,433 | -0.40(-1.47%) |
Mar 21, 2016 | 27.18 | 27.64 | 26.87 | 27.37 | 2,484,022 | +0.06(+0.21%) |
Mar 18, 2016 | 27.03 | 27.82 | 27.01 | 27.31 | 4,250,633 | -0.04(-0.13%) |
Mar 17, 2016 | 27.69 | 28.39 | 27.25 | 27.35 | 6,767,725 | +0.17(+0.61%) |
Mar 16, 2016 | 25.63 | 27.21 | 25.09 | 27.18 | 5,722,189 | +1.47(+5.70%) |
Mar 15, 2016 | 24.90 | 25.81 | 24.76 | 25.72 | 3,409,403 | +0.50(+2.00%) |
Mar 14, 2016 | 25.82 | 26.03 | 25.15 | 25.21 | 4,229,732 | -0.47(-1.82%) |
Mar 11, 2016 | 26.10 | 26.45 | 25.54 | 25.68 | 3,597,386 | -0.50(-1.90%) |
Mar 10, 2016 | 24.93 | 26.26 | 24.72 | 26.18 | 5,976,334 | +1.56(+6.34%) |
Mar 09, 2016 | 24.04 | 24.85 | 23.63 | 24.62 | 4,086,466 | +0.09(+0.35%) |
Mar 08, 2016 | 25.51 | 25.59 | 24.36 | 24.53 | 4,112,686 | -0.79(-3.12%) |
Mar 07, 2016 | 25.03 | 25.59 | 24.90 | 25.32 | 4,433,503 | +0.66(+2.68%) |
Mar 04, 2016 | 24.92 | 26.04 | 24.47 | 24.66 | 6,058,260 | -0.04(-0.15%) |
Mar 03, 2016 | 24.42 | 25.05 | 24.26 | 24.70 | 3,746,066 | +0.33(+1.36%) |
Mar 02, 2016 | 24.11 | 24.52 | 23.74 | 24.36 | 4,364,492 | +0.32(+1.32%) |