Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.88 | 35.05 | 34.35 | 34.43 | 5,829,500 | -0.37(-1.06%) |
May 27, 2016 | 34.86 | 34.80 | 34.80 | 34.80 | 3,983,288 | +0.13(+0.37%) |
May 26, 2016 | 34.59 | 35.05 | 34.34 | 34.67 | 4,418,897 | +0.47(+1.39%) |
May 25, 2016 | 34.04 | 34.40 | 33.91 | 34.20 | 4,982,278 | +0.35(+1.02%) |
May 24, 2016 | 33.19 | 33.92 | 33.00 | 33.85 | 8,419,517 | +1.30(+3.98%) |
May 23, 2016 | 31.98 | 32.80 | 31.90 | 32.55 | 6,167,649 | +0.49(+1.53%) |
May 20, 2016 | 31.06 | 32.30 | 31.02 | 32.06 | 7,893,961 | +1.18(+3.81%) |
May 19, 2016 | 30.03 | 30.90 | 29.78 | 30.89 | 5,246,405 | +0.69(+2.29%) |
May 18, 2016 | 29.95 | 30.44 | 29.85 | 30.20 | 3,750,982 | +0.02(+0.05%) |
May 17, 2016 | 30.14 | 30.50 | 30.07 | 30.18 | 3,364,576 | -0.13(-0.42%) |
May 16, 2016 | 30.01 | 30.51 | 29.93 | 30.31 | 2,665,557 | +0.26(+0.86%) |
May 13, 2016 | 30.67 | 30.69 | 29.91 | 30.05 | 4,031,735 | -0.73(-2.36%) |
May 12, 2016 | 30.55 | 30.98 | 30.38 | 30.78 | 4,117,938 | +0.46(+1.53%) |
May 11, 2016 | 30.56 | 30.73 | 30.27 | 30.31 | 3,657,833 | -0.35(-1.15%) |
May 10, 2016 | 30.31 | 30.69 | 30.31 | 30.67 | 3,587,640 | +0.54(+1.78%) |
May 09, 2016 | 30.53 | 30.66 | 29.83 | 30.13 | 5,217,559 | -0.38(-1.23%) |
May 06, 2016 | 30.39 | 30.63 | 30.24 | 30.51 | 3,166,465 | +0.10(+0.32%) |
May 05, 2016 | 31.04 | 31.33 | 30.31 | 30.41 | 4,926,782 | -0.51(-1.65%) |
May 04, 2016 | 31.15 | 31.44 | 30.79 | 30.92 | 5,407,576 | -0.30(-0.97%) |
May 03, 2016 | 31.90 | 32.46 | 31.17 | 31.22 | 6,475,011 | -0.93(-2.88%) |
May 02, 2016 | 31.62 | 32.38 | 31.58 | 32.15 | 7,469,897 | +0.26(+0.80%) |
Apr 29, 2016 | 31.84 | 32.03 | 31.54 | 31.89 | 6,078,542 | -0.10(-0.32%) |
Apr 28, 2016 | 31.83 | 32.43 | 31.81 | 32.00 | 5,674,755 | +0.13(+0.40%) |
Apr 27, 2016 | 31.74 | 32.01 | 31.48 | 31.87 | 3,870,025 | +0.14(+0.45%) |
Apr 26, 2016 | 31.54 | 31.94 | 31.30 | 31.73 | 5,056,365 | +0.38(+1.20%) |
Apr 25, 2016 | 31.44 | 31.51 | 31.07 | 31.35 | 3,785,379 | -0.29(-0.91%) |
Apr 22, 2016 | 30.98 | 31.65 | 30.86 | 31.64 | 5,252,392 | +1.01(+3.31%) |
Apr 21, 2016 | 31.14 | 31.27 | 30.51 | 30.63 | 4,634,738 | -0.42(-1.34%) |
Apr 20, 2016 | 30.55 | 31.14 | 30.40 | 31.04 | 5,290,639 | +0.51(+1.67%) |
Apr 19, 2016 | 30.33 | 30.81 | 30.21 | 30.53 | 3,935,109 | +0.42(+1.38%) |
Apr 18, 2016 | 29.63 | 30.20 | 29.45 | 30.11 | 4,412,749 | +0.33(+1.10%) |
Apr 15, 2016 | 29.26 | 29.81 | 29.16 | 29.79 | 3,872,189 | +0.57(+1.94%) |
Apr 14, 2016 | 29.56 | 29.64 | 29.03 | 29.22 | 3,518,605 | -0.44(-1.48%) |
Apr 13, 2016 | 29.59 | 29.79 | 29.53 | 29.66 | 3,451,733 | +0.25(+0.84%) |
Apr 12, 2016 | 28.78 | 29.47 | 28.77 | 29.41 | 2,757,877 | +0.66(+2.31%) |
Apr 11, 2016 | 28.84 | 29.26 | 28.72 | 28.75 | 3,137,610 | -0.07(-0.25%) |
Apr 08, 2016 | 28.84 | 29.18 | 28.70 | 28.82 | 2,903,927 | +0.30(+1.04%) |
Apr 07, 2016 | 28.23 | 28.92 | 28.18 | 28.52 | 4,135,814 | +0.14(+0.51%) |
Apr 06, 2016 | 28.02 | 28.39 | 27.78 | 28.38 | 4,059,202 | +0.34(+1.22%) |
Apr 05, 2016 | 28.41 | 28.41 | 27.59 | 28.04 | 6,938,637 | -0.74(-2.58%) |
Apr 04, 2016 | 29.01 | 29.17 | 28.71 | 28.78 | 3,319,029 | -0.34(-1.18%) |
Apr 01, 2016 | 28.79 | 29.16 | 28.25 | 29.12 | 3,965,919 | +0.13(+0.44%) |
Mar 31, 2016 | 29.30 | 29.35 | 28.73 | 29.00 | 4,722,163 | -0.25(-0.85%) |
Mar 30, 2016 | 29.58 | 29.71 | 28.96 | 29.24 | 3,597,137 | -0.20(-0.68%) |
Mar 29, 2016 | 29.10 | 29.53 | 28.92 | 29.44 | 3,327,593 | +0.42(+1.43%) |
Mar 28, 2016 | 29.23 | 29.32 | 28.94 | 29.03 | 3,303,073 | -0.10(-0.33%) |
Mar 24, 2016 | 28.99 | 29.12 | 29.12 | 29.12 | 4,340,130 | -0.10(-0.36%) |
Mar 23, 2016 | 29.93 | 30.02 | 29.19 | 29.23 | 5,100,357 | -0.81(-2.69%) |
Mar 22, 2016 | 30.27 | 30.31 | 29.99 | 30.03 | 2,836,566 | -0.45(-1.47%) |
Mar 21, 2016 | 30.23 | 30.57 | 30.12 | 30.48 | 4,134,852 | +0.08(+0.26%) |
Mar 18, 2016 | 30.61 | 31.11 | 30.27 | 30.40 | 7,965,118 | -0.10(-0.34%) |
Mar 17, 2016 | 29.95 | 30.95 | 29.95 | 30.51 | 5,490,785 | +0.59(+1.98%) |
Mar 16, 2016 | 29.05 | 30.02 | 29.05 | 29.91 | 4,532,808 | +0.72(+2.46%) |
Mar 15, 2016 | 28.99 | 29.28 | 28.86 | 29.20 | 3,653,438 | -0.12(-0.41%) |
Mar 14, 2016 | 29.07 | 29.46 | 28.91 | 29.32 | 3,986,831 | +0.09(+0.30%) |
Mar 11, 2016 | 28.88 | 29.25 | 28.83 | 29.23 | 3,298,932 | +0.66(+2.32%) |
Mar 10, 2016 | 28.84 | 29.03 | 28.24 | 28.56 | 4,060,088 | -0.23(-0.80%) |
Mar 09, 2016 | 28.97 | 29.10 | 28.59 | 28.80 | 3,776,531 | +0.02(+0.08%) |
Mar 08, 2016 | 29.57 | 29.76 | 28.42 | 28.77 | 5,343,144 | -0.89(-2.99%) |
Mar 07, 2016 | 29.68 | 29.78 | 29.43 | 29.66 | 4,507,695 | -0.41(-1.35%) |
Mar 04, 2016 | 29.47 | 30.14 | 29.47 | 30.07 | 6,597,823 | +0.65(+2.23%) |
Mar 03, 2016 | 28.88 | 29.44 | 28.54 | 29.41 | 5,077,608 | +0.80(+2.79%) |
Mar 02, 2016 | 28.17 | 28.68 | 28.10 | 28.61 | 4,247,989 | +0.28(+0.99%) |