Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.59 | 33.88 | 33.44 | 33.77 | 7,103,873 | +0.16(+0.47%) |
May 27, 2016 | 33.43 | 33.61 | 33.61 | 33.61 | 3,032,330 | +0.21(+0.63%) |
May 26, 2016 | 33.03 | 33.55 | 33.03 | 33.40 | 3,540,860 | +0.35(+1.07%) |
May 25, 2016 | 33.14 | 33.31 | 32.64 | 33.05 | 12,218,104 | -0.91(-2.69%) |
May 24, 2016 | 33.62 | 34.05 | 33.57 | 33.96 | 3,220,210 | +0.36(+1.08%) |
May 23, 2016 | 33.94 | 34.03 | 33.57 | 33.60 | 3,034,874 | -0.34(-1.00%) |
May 20, 2016 | 33.91 | 34.02 | 33.57 | 33.94 | 8,527,123 | +0.14(+0.40%) |
May 19, 2016 | 33.29 | 33.81 | 33.07 | 33.80 | 3,037,598 | +0.35(+1.04%) |
May 18, 2016 | 33.91 | 34.06 | 33.32 | 33.45 | 4,645,904 | -0.63(-1.86%) |
May 17, 2016 | 34.54 | 34.69 | 33.85 | 34.09 | 3,767,705 | -0.58(-1.68%) |
May 16, 2016 | 34.57 | 34.71 | 34.36 | 34.67 | 3,910,415 | +0.05(+0.15%) |
May 13, 2016 | 34.98 | 34.98 | 34.52 | 34.62 | 3,080,105 | -0.37(-1.06%) |
May 12, 2016 | 34.96 | 35.17 | 34.78 | 34.98 | 3,713,984 | -0.01(-0.02%) |
May 11, 2016 | 34.91 | 35.08 | 34.60 | 34.99 | 3,429,383 | +0.09(+0.26%) |
May 10, 2016 | 34.91 | 35.08 | 34.79 | 34.90 | 2,385,484 | +0.04(+0.11%) |
May 09, 2016 | 34.60 | 34.96 | 34.43 | 34.86 | 4,267,532 | +0.37(+1.07%) |
May 06, 2016 | 35.03 | 35.03 | 34.20 | 34.49 | 4,872,203 | -0.56(-1.59%) |
May 05, 2016 | 35.24 | 35.55 | 34.89 | 35.05 | 2,756,071 | -0.14(-0.41%) |
May 04, 2016 | 34.73 | 35.51 | 34.65 | 35.20 | 4,593,274 | +0.41(+1.19%) |
May 03, 2016 | 34.90 | 35.29 | 34.56 | 34.78 | 4,629,278 | -0.06(-0.17%) |
May 02, 2016 | 34.91 | 35.23 | 34.68 | 34.84 | 4,889,088 | +0.03(+0.09%) |
Apr 29, 2016 | 34.22 | 35.04 | 33.45 | 34.81 | 5,387,011 | -0.11(-0.32%) |
Apr 28, 2016 | 34.48 | 34.92 | 34.39 | 34.92 | 3,430,218 | +0.17(+0.48%) |
Apr 27, 2016 | 34.40 | 34.93 | 34.24 | 34.76 | 4,025,175 | +0.45(+1.32%) |
Apr 26, 2016 | 34.15 | 34.43 | 34.08 | 34.31 | 3,981,148 | +0.17(+0.49%) |
Apr 25, 2016 | 34.10 | 34.23 | 33.98 | 34.14 | 3,490,936 | +0.02(+0.07%) |
Apr 22, 2016 | 34.04 | 34.27 | 33.89 | 34.12 | 3,021,307 | +0.24(+0.71%) |
Apr 21, 2016 | 34.58 | 34.69 | 33.68 | 33.88 | 4,829,581 | -0.84(-2.41%) |
Apr 20, 2016 | 35.64 | 35.68 | 34.69 | 34.71 | 5,360,181 | -0.85(-2.38%) |
Apr 19, 2016 | 35.25 | 35.61 | 35.15 | 35.56 | 4,621,422 | +0.29(+0.81%) |
Apr 18, 2016 | 35.02 | 35.28 | 34.70 | 35.27 | 2,905,177 | +0.26(+0.73%) |
Apr 15, 2016 | 34.58 | 35.08 | 34.47 | 35.02 | 3,472,527 | +0.41(+1.18%) |
Apr 14, 2016 | 34.52 | 34.72 | 34.37 | 34.61 | 2,648,973 | +0.07(+0.20%) |
Apr 13, 2016 | 34.97 | 34.97 | 34.38 | 34.54 | 2,686,544 | -0.37(-1.06%) |
Apr 12, 2016 | 34.49 | 34.96 | 34.34 | 34.91 | 2,895,626 | +0.48(+1.38%) |
Apr 11, 2016 | 34.68 | 34.95 | 34.37 | 34.43 | 2,456,384 | -0.26(-0.76%) |
Apr 08, 2016 | 34.68 | 35.01 | 34.59 | 34.70 | 2,176,181 | +0.06(+0.17%) |
Apr 07, 2016 | 34.71 | 35.00 | 34.56 | 34.64 | 3,428,023 | -0.16(-0.46%) |
Apr 06, 2016 | 34.80 | 34.92 | 34.60 | 34.80 | 3,449,513 | -0.07(-0.19%) |
Apr 05, 2016 | 35.41 | 35.50 | 34.74 | 34.86 | 3,992,079 | -0.56(-1.58%) |
Apr 04, 2016 | 35.71 | 35.75 | 35.20 | 35.42 | 4,698,091 | -0.29(-0.80%) |
Apr 01, 2016 | 35.40 | 35.78 | 35.28 | 35.71 | 3,351,680 | +0.14(+0.38%) |
Mar 31, 2016 | 35.22 | 35.63 | 35.12 | 35.57 | 5,904,720 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,236 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,282 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,116 | +0.03(+0.09%) |
Mar 24, 2016 | 34.77 | 34.74 | 34.74 | 34.74 | 2,808,645 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.40 | 34.87 | 3,764,361 | +0.29(+0.83%) |
Mar 22, 2016 | 34.61 | 34.78 | 34.37 | 34.58 | 2,697,279 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.71 | 34.15 | 34.49 | 2,784,765 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,029,728 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.83 | 34.12 | 34.75 | 4,984,814 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,240 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,378 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.47 | 33.66 | 2,993,304 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.31 | 33.40 | 33.45 | 5,265,409 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.04 | 33.54 | 33.97 | 3,144,498 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.09 | 33.62 | 33.92 | 4,771,126 | +0.08(+0.25%) |
Mar 08, 2016 | 33.41 | 33.85 | 33.18 | 33.84 | 4,813,361 | +0.48(+1.42%) |
Mar 07, 2016 | 33.29 | 33.55 | 33.11 | 33.36 | 4,890,983 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.46 | 33.35 | 5,018,196 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,457,556 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,341,791 | +0.34(+1.08%) |