Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.54 | 35.63 | 35.17 | 35.26 | 9,968,800 | +0.35(+1.01%) |
May 27, 2016 | 34.64 | 34.91 | 34.91 | 34.91 | 3,750,668 | +0.12(+0.35%) |
May 26, 2016 | 34.77 | 34.83 | 34.66 | 34.79 | 5,141,371 | -0.14(-0.41%) |
May 25, 2016 | 34.82 | 35.03 | 34.82 | 34.93 | 6,057,659 | +0.31(+0.91%) |
May 24, 2016 | 34.40 | 34.72 | 34.36 | 34.62 | 5,128,932 | +0.40(+1.17%) |
May 23, 2016 | 34.31 | 34.43 | 34.18 | 34.21 | 3,998,636 | -0.30(-0.86%) |
May 20, 2016 | 34.54 | 34.72 | 34.45 | 34.51 | 5,040,574 | +0.15(+0.44%) |
May 19, 2016 | 34.28 | 34.39 | 34.13 | 34.36 | 7,742,810 | -0.31(-0.88%) |
May 18, 2016 | 34.46 | 34.79 | 34.45 | 34.66 | 16,553,556 | +0.39(+1.15%) |
May 17, 2016 | 34.46 | 34.53 | 34.22 | 34.27 | 6,419,721 | -0.10(-0.28%) |
May 16, 2016 | 34.10 | 34.46 | 34.10 | 34.37 | 3,786,747 | +0.49(+1.45%) |
May 13, 2016 | 34.02 | 34.22 | 33.78 | 33.88 | 7,892,549 | -0.52(-1.52%) |
May 12, 2016 | 34.57 | 34.64 | 34.18 | 34.40 | 7,612,055 | +0.31(+0.90%) |
May 11, 2016 | 34.38 | 34.46 | 34.05 | 34.09 | 7,745,762 | -0.84(-2.39%) |
May 10, 2016 | 34.47 | 34.95 | 34.47 | 34.93 | 8,138,342 | +1.06(+3.13%) |
May 09, 2016 | 34.05 | 34.19 | 33.85 | 33.87 | 5,068,782 | +0.35(+1.05%) |
May 06, 2016 | 33.19 | 33.61 | 33.11 | 33.52 | 7,516,338 | +0.09(+0.26%) |
May 05, 2016 | 33.26 | 33.47 | 33.23 | 33.43 | 6,342,008 | +0.31(+0.95%) |
May 04, 2016 | 33.04 | 33.30 | 32.99 | 33.11 | 5,711,012 | -0.06(-0.17%) |
May 03, 2016 | 33.19 | 33.25 | 32.97 | 33.17 | 7,064,837 | -0.40(-1.20%) |
May 02, 2016 | 33.55 | 33.70 | 33.44 | 33.57 | 7,281,188 | +0.55(+1.68%) |
Apr 29, 2016 | 33.52 | 33.65 | 32.94 | 33.02 | 13,599,710 | -0.79(-2.33%) |
Apr 28, 2016 | 34.50 | 34.69 | 33.66 | 33.80 | 18,042,670 | -2.79(-7.62%) |
Apr 27, 2016 | 36.38 | 36.66 | 36.30 | 36.59 | 10,573,775 | -0.06(-0.18%) |
Apr 26, 2016 | 36.36 | 36.66 | 36.36 | 36.66 | 4,637,466 | -0.06(-0.17%) |
Apr 25, 2016 | 36.76 | 36.85 | 36.51 | 36.72 | 5,340,915 | -0.46(-1.23%) |
Apr 22, 2016 | 36.95 | 37.24 | 36.95 | 37.18 | 8,934,293 | +1.04(+2.89%) |
Apr 21, 2016 | 36.27 | 36.38 | 36.06 | 36.13 | 6,012,022 | -0.10(-0.27%) |
Apr 20, 2016 | 36.04 | 36.50 | 35.93 | 36.23 | 5,725,192 | +0.29(+0.80%) |
Apr 19, 2016 | 36.00 | 36.15 | 35.84 | 35.94 | 6,012,814 | +0.75(+2.12%) |
Apr 18, 2016 | 34.71 | 35.24 | 34.71 | 35.19 | 3,486,863 | +0.20(+0.57%) |
Apr 15, 2016 | 35.17 | 35.28 | 34.94 | 34.99 | 7,542,532 | -0.51(-1.43%) |
Apr 14, 2016 | 35.40 | 35.61 | 35.36 | 35.50 | 6,206,064 | +0.22(+0.64%) |
Apr 13, 2016 | 35.06 | 35.38 | 35.06 | 35.28 | 7,688,573 | +1.28(+3.76%) |
Apr 12, 2016 | 33.77 | 34.15 | 33.74 | 34.00 | 8,913,026 | +1.07(+3.24%) |
Apr 11, 2016 | 33.27 | 33.35 | 32.92 | 32.93 | 4,735,865 | -0.29(-0.87%) |
Apr 08, 2016 | 33.44 | 33.57 | 33.17 | 33.22 | 7,940,707 | +0.95(+2.94%) |
Apr 07, 2016 | 32.43 | 32.53 | 32.05 | 32.27 | 6,958,421 | -0.66(-2.00%) |
Apr 06, 2016 | 32.70 | 32.93 | 32.55 | 32.93 | 7,079,109 | +0.32(+0.99%) |
Apr 05, 2016 | 32.62 | 32.78 | 32.48 | 32.61 | 6,717,044 | -1.11(-3.29%) |
Apr 04, 2016 | 33.80 | 33.90 | 33.58 | 33.72 | 3,973,143 | -0.26(-0.76%) |
Apr 01, 2016 | 33.99 | 34.23 | 33.80 | 33.97 | 9,781,885 | -1.14(-3.25%) |
Mar 31, 2016 | 35.09 | 35.30 | 35.07 | 35.11 | 5,535,144 | -0.47(-1.31%) |
Mar 30, 2016 | 35.63 | 35.76 | 35.55 | 35.58 | 4,829,148 | -0.14(-0.40%) |
Mar 29, 2016 | 35.65 | 35.79 | 35.52 | 35.73 | 4,057,113 | +0.12(+0.34%) |
Mar 28, 2016 | 35.56 | 35.72 | 35.51 | 35.60 | 4,862,977 | +0.73(+2.10%) |
Mar 24, 2016 | 34.55 | 34.87 | 34.87 | 34.87 | 4,976,535 | -0.18(-0.53%) |
Mar 23, 2016 | 35.40 | 35.41 | 35.01 | 35.06 | 6,107,246 | -0.46(-1.29%) |
Mar 22, 2016 | 35.28 | 35.67 | 35.19 | 35.52 | 7,585,680 | +0.31(+0.89%) |
Mar 21, 2016 | 35.03 | 35.28 | 34.99 | 35.20 | 4,046,157 | +0.15(+0.44%) |
Mar 18, 2016 | 34.90 | 35.09 | 34.82 | 35.05 | 5,158,924 | +0.02(+0.05%) |
Mar 17, 2016 | 34.83 | 35.16 | 34.74 | 35.03 | 8,013,821 | -0.23(-0.66%) |
Mar 16, 2016 | 35.21 | 35.48 | 35.15 | 35.27 | 6,429,269 | -0.15(-0.43%) |
Mar 15, 2016 | 35.34 | 35.44 | 35.25 | 35.42 | 9,822,718 | -0.68(-1.89%) |
Mar 14, 2016 | 35.98 | 36.17 | 35.93 | 36.10 | 5,000,206 | +0.00(+0.00%) |
Mar 11, 2016 | 35.78 | 36.11 | 35.66 | 36.10 | 7,249,934 | +1.08(+3.10%) |
Mar 10, 2016 | 35.69 | 35.94 | 34.66 | 35.02 | 10,126,757 | -0.07(-0.21%) |
Mar 09, 2016 | 35.00 | 35.18 | 34.88 | 35.09 | 7,596,378 | +0.14(+0.41%) |
Mar 08, 2016 | 35.15 | 35.19 | 34.87 | 34.95 | 6,090,677 | -0.58(-1.63%) |
Mar 07, 2016 | 35.43 | 35.69 | 35.43 | 35.52 | 3,887,070 | -0.43(-1.21%) |
Mar 04, 2016 | 35.91 | 36.18 | 35.60 | 35.96 | 7,628,160 | +0.57(+1.61%) |
Mar 03, 2016 | 35.32 | 35.40 | 35.18 | 35.39 | 4,656,611 | +0.46(+1.31%) |
Mar 02, 2016 | 35.03 | 35.08 | 34.72 | 34.93 | 6,513,166 | +0.39(+1.14%) |