Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.56 | 34.91 | 34.48 | 34.91 | 10,320,801 | +0.20(+0.57%) |
May 27, 2016 | 34.76 | 34.71 | 34.71 | 34.71 | 4,456,783 | -0.04(-0.12%) |
May 26, 2016 | 34.22 | 34.77 | 34.22 | 34.75 | 4,687,649 | +0.47(+1.38%) |
May 25, 2016 | 34.19 | 34.43 | 34.02 | 34.28 | 5,418,034 | +0.06(+0.19%) |
May 24, 2016 | 34.11 | 34.27 | 33.92 | 34.21 | 5,901,270 | +0.26(+0.77%) |
May 23, 2016 | 34.43 | 34.48 | 33.94 | 33.95 | 5,366,641 | -0.40(-1.15%) |
May 20, 2016 | 34.47 | 34.50 | 34.16 | 34.35 | 5,798,022 | -0.01(-0.04%) |
May 19, 2016 | 33.88 | 34.38 | 33.62 | 34.36 | 5,721,280 | +0.44(+1.31%) |
May 18, 2016 | 34.49 | 34.65 | 33.85 | 33.92 | 6,871,736 | -0.73(-2.12%) |
May 17, 2016 | 35.09 | 35.22 | 34.40 | 34.65 | 7,429,470 | -0.61(-1.72%) |
May 16, 2016 | 35.12 | 35.27 | 34.96 | 35.26 | 5,689,060 | +0.04(+0.10%) |
May 13, 2016 | 35.37 | 35.45 | 35.09 | 35.22 | 5,710,916 | -0.19(-0.54%) |
May 12, 2016 | 35.13 | 35.53 | 34.84 | 35.41 | 7,665,986 | +0.28(+0.80%) |
May 11, 2016 | 35.11 | 35.15 | 34.82 | 35.13 | 8,100,421 | +0.13(+0.36%) |
May 10, 2016 | 34.92 | 35.14 | 34.66 | 35.01 | 9,409,226 | +0.23(+0.66%) |
May 09, 2016 | 34.66 | 35.03 | 34.60 | 34.78 | 11,251,399 | +0.22(+0.65%) |
May 06, 2016 | 34.31 | 34.60 | 34.09 | 34.55 | 33,187,022 | -0.79(-2.23%) |
May 05, 2016 | 35.71 | 36.00 | 35.15 | 35.34 | 11,012,578 | -0.52(-1.44%) |
May 04, 2016 | 35.13 | 35.98 | 35.13 | 35.86 | 8,994,158 | +0.60(+1.70%) |
May 03, 2016 | 35.15 | 35.36 | 35.10 | 35.26 | 5,523,482 | +0.06(+0.18%) |
May 02, 2016 | 35.08 | 35.39 | 34.97 | 35.19 | 8,156,537 | +0.22(+0.62%) |
Apr 29, 2016 | 34.75 | 34.99 | 34.40 | 34.98 | 7,961,738 | +0.10(+0.30%) |
Apr 28, 2016 | 34.41 | 34.88 | 34.30 | 34.87 | 6,555,905 | +0.29(+0.83%) |
Apr 27, 2016 | 34.62 | 34.87 | 34.04 | 34.59 | 8,338,858 | +0.24(+0.69%) |
Apr 26, 2016 | 34.29 | 34.51 | 34.24 | 34.35 | 6,208,613 | -0.05(-0.14%) |
Apr 25, 2016 | 34.34 | 34.47 | 34.14 | 34.40 | 5,925,215 | +0.01(+0.02%) |
Apr 22, 2016 | 34.34 | 34.52 | 34.27 | 34.39 | 4,705,323 | +0.22(+0.65%) |
Apr 21, 2016 | 34.73 | 34.75 | 34.01 | 34.17 | 8,627,351 | -0.58(-1.67%) |
Apr 20, 2016 | 35.58 | 35.68 | 34.72 | 34.75 | 7,111,633 | -0.86(-2.41%) |
Apr 19, 2016 | 35.59 | 35.65 | 35.31 | 35.61 | 5,012,470 | +0.06(+0.18%) |
Apr 18, 2016 | 35.38 | 35.54 | 35.16 | 35.54 | 4,321,763 | +0.16(+0.45%) |
Apr 15, 2016 | 35.22 | 35.47 | 35.16 | 35.38 | 3,852,161 | +0.16(+0.46%) |
Apr 14, 2016 | 35.16 | 35.30 | 35.02 | 35.22 | 4,287,395 | +0.06(+0.18%) |
Apr 13, 2016 | 35.51 | 35.54 | 34.96 | 35.16 | 4,339,089 | -0.29(-0.81%) |
Apr 12, 2016 | 35.29 | 35.49 | 35.11 | 35.45 | 4,977,966 | +0.21(+0.59%) |
Apr 11, 2016 | 35.31 | 35.60 | 35.22 | 35.24 | 4,247,776 | -0.18(-0.51%) |
Apr 08, 2016 | 35.46 | 35.69 | 35.36 | 35.42 | 5,411,993 | +0.04(+0.12%) |
Apr 07, 2016 | 35.11 | 35.51 | 35.05 | 35.38 | 5,257,927 | +0.22(+0.62%) |
Apr 06, 2016 | 35.33 | 35.33 | 34.92 | 35.16 | 8,594,145 | -0.20(-0.57%) |
Apr 05, 2016 | 35.81 | 36.01 | 35.34 | 35.36 | 6,896,573 | -0.61(-1.71%) |
Apr 04, 2016 | 36.10 | 36.15 | 35.70 | 35.98 | 6,104,747 | -0.12(-0.33%) |
Apr 01, 2016 | 35.96 | 36.16 | 35.72 | 36.10 | 5,340,422 | -0.02(-0.06%) |
Mar 31, 2016 | 35.76 | 36.12 | 35.69 | 36.12 | 7,160,143 | +0.36(+1.02%) |
Mar 30, 2016 | 35.75 | 35.78 | 35.49 | 35.75 | 4,084,160 | +0.01(+0.02%) |
Mar 29, 2016 | 35.43 | 35.76 | 35.31 | 35.75 | 5,648,023 | +0.43(+1.23%) |
Mar 28, 2016 | 35.49 | 35.73 | 35.28 | 35.31 | 4,387,529 | -0.22(-0.63%) |
Mar 24, 2016 | 35.38 | 35.54 | 35.54 | 35.54 | 5,138,022 | +0.16(+0.45%) |
Mar 23, 2016 | 35.12 | 35.52 | 34.96 | 35.38 | 4,514,044 | +0.28(+0.80%) |
Mar 22, 2016 | 35.23 | 35.45 | 35.05 | 35.10 | 4,128,659 | -0.15(-0.42%) |
Mar 21, 2016 | 35.26 | 35.49 | 34.99 | 35.24 | 5,012,881 | -0.20(-0.55%) |
Mar 18, 2016 | 35.58 | 35.61 | 35.29 | 35.44 | 11,541,478 | -0.04(-0.12%) |
Mar 17, 2016 | 35.33 | 35.61 | 35.16 | 35.48 | 7,492,408 | +0.10(+0.28%) |
Mar 16, 2016 | 35.05 | 35.49 | 34.73 | 35.38 | 6,454,356 | +0.24(+0.70%) |
Mar 15, 2016 | 34.69 | 35.20 | 34.63 | 35.14 | 6,537,968 | +0.27(+0.76%) |
Mar 14, 2016 | 34.83 | 34.95 | 34.59 | 34.87 | 5,425,378 | +0.11(+0.32%) |
Mar 11, 2016 | 34.87 | 35.01 | 34.69 | 34.76 | 7,076,388 | -0.06(-0.16%) |
Mar 10, 2016 | 34.67 | 34.86 | 34.41 | 34.82 | 9,636,215 | +0.22(+0.63%) |
Mar 09, 2016 | 34.31 | 34.69 | 34.22 | 34.60 | 6,447,110 | +0.29(+0.83%) |
Mar 08, 2016 | 33.98 | 34.41 | 33.81 | 34.31 | 7,681,454 | +0.46(+1.36%) |
Mar 07, 2016 | 33.90 | 34.01 | 33.56 | 33.85 | 7,549,764 | -0.10(-0.29%) |
Mar 04, 2016 | 33.43 | 34.05 | 33.33 | 33.95 | 7,598,970 | +0.31(+0.91%) |
Mar 03, 2016 | 33.61 | 33.64 | 33.14 | 33.64 | 7,437,254 | +0.15(+0.44%) |
Mar 02, 2016 | 33.20 | 33.56 | 32.51 | 33.50 | 7,826,907 | +0.34(+1.03%) |