Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.47 | 35.63 | 35.10 | 35.24 | 1,886,317 | -0.22(-0.61%) |
May 27, 2016 | 35.58 | 35.45 | 35.45 | 35.45 | 1,438,466 | -0.13(-0.38%) |
May 26, 2016 | 36.00 | 36.34 | 35.55 | 35.59 | 2,003,781 | -0.30(-0.83%) |
May 25, 2016 | 35.41 | 35.93 | 35.33 | 35.89 | 1,972,278 | +0.74(+2.11%) |
May 24, 2016 | 34.91 | 35.28 | 34.72 | 35.14 | 1,690,575 | +0.45(+1.30%) |
May 23, 2016 | 34.16 | 34.81 | 33.99 | 34.69 | 1,819,842 | +0.49(+1.42%) |
May 20, 2016 | 34.36 | 34.79 | 34.10 | 34.21 | 1,772,346 | +0.07(+0.21%) |
May 19, 2016 | 34.31 | 34.38 | 33.73 | 34.14 | 3,652,823 | -0.53(-1.54%) |
May 18, 2016 | 33.87 | 34.76 | 33.71 | 34.67 | 3,914,864 | +0.64(+1.89%) |
May 17, 2016 | 34.11 | 34.56 | 33.92 | 34.03 | 1,501,506 | -0.23(-0.68%) |
May 16, 2016 | 33.81 | 34.58 | 33.73 | 34.26 | 2,267,447 | +0.54(+1.60%) |
May 13, 2016 | 34.59 | 34.83 | 33.66 | 33.72 | 1,895,164 | -0.92(-2.65%) |
May 12, 2016 | 34.69 | 35.00 | 34.25 | 34.64 | 2,472,120 | +0.19(+0.54%) |
May 11, 2016 | 34.17 | 34.74 | 33.89 | 34.45 | 1,977,501 | +0.35(+1.01%) |
May 10, 2016 | 33.84 | 34.17 | 33.70 | 34.11 | 2,335,425 | +0.46(+1.37%) |
May 09, 2016 | 33.90 | 34.04 | 33.53 | 33.65 | 2,795,411 | -0.36(-1.07%) |
May 06, 2016 | 33.18 | 34.01 | 33.04 | 34.01 | 2,308,963 | +0.73(+2.18%) |
May 05, 2016 | 33.53 | 33.70 | 33.18 | 33.28 | 1,774,136 | +0.01(+0.04%) |
May 04, 2016 | 33.71 | 33.96 | 33.04 | 33.27 | 1,248,111 | -0.65(-1.91%) |
May 03, 2016 | 34.10 | 34.10 | 33.74 | 33.92 | 2,055,461 | -0.58(-1.70%) |
May 02, 2016 | 33.77 | 34.59 | 33.60 | 34.50 | 2,656,907 | +0.53(+1.57%) |
Apr 29, 2016 | 34.27 | 34.58 | 33.83 | 33.97 | 4,417,303 | -0.36(-1.04%) |
Apr 28, 2016 | 34.70 | 34.94 | 34.22 | 34.33 | 2,170,776 | -0.73(-2.09%) |
Apr 27, 2016 | 35.04 | 36.31 | 34.45 | 35.06 | 6,433,185 | +0.96(+2.81%) |
Apr 26, 2016 | 33.56 | 34.12 | 32.31 | 34.10 | 4,111,650 | +1.27(+3.87%) |
Apr 25, 2016 | 33.31 | 33.49 | 32.72 | 32.83 | 3,156,498 | -0.67(-2.01%) |
Apr 22, 2016 | 33.07 | 33.59 | 33.07 | 33.50 | 1,783,253 | +0.49(+1.49%) |
Apr 21, 2016 | 32.98 | 33.24 | 32.76 | 33.01 | 1,542,906 | +0.03(+0.09%) |
Apr 20, 2016 | 32.66 | 33.14 | 32.53 | 32.98 | 1,697,292 | +0.27(+0.82%) |
Apr 19, 2016 | 32.36 | 32.83 | 32.15 | 32.72 | 1,552,952 | +0.63(+1.98%) |
Apr 18, 2016 | 31.77 | 32.24 | 31.66 | 32.08 | 2,053,759 | +0.03(+0.11%) |
Apr 15, 2016 | 32.11 | 32.19 | 31.94 | 32.05 | 1,525,536 | -0.12(-0.36%) |
Apr 14, 2016 | 32.19 | 32.37 | 31.85 | 32.16 | 2,080,620 | +0.17(+0.53%) |
Apr 13, 2016 | 31.22 | 32.03 | 31.13 | 31.99 | 2,049,535 | +1.11(+3.60%) |
Apr 12, 2016 | 30.20 | 30.99 | 30.20 | 30.88 | 1,657,597 | +0.82(+2.73%) |
Apr 11, 2016 | 30.16 | 30.44 | 30.01 | 30.06 | 1,068,088 | +0.11(+0.37%) |
Apr 08, 2016 | 29.92 | 30.34 | 29.88 | 29.95 | 1,891,503 | +0.47(+1.60%) |
Apr 07, 2016 | 29.76 | 29.84 | 29.43 | 29.48 | 3,039,281 | -0.28(-0.94%) |
Apr 06, 2016 | 29.90 | 30.30 | 29.29 | 29.76 | 2,925,970 | -0.10(-0.35%) |
Apr 05, 2016 | 30.69 | 30.69 | 29.82 | 29.87 | 2,783,590 | -1.03(-3.33%) |
Apr 04, 2016 | 31.10 | 31.19 | 30.75 | 30.89 | 2,072,732 | -0.24(-0.78%) |
Apr 01, 2016 | 31.19 | 31.35 | 30.74 | 31.14 | 2,443,480 | -0.41(-1.31%) |
Mar 31, 2016 | 31.45 | 31.71 | 31.41 | 31.55 | 2,112,461 | +0.11(+0.35%) |
Mar 30, 2016 | 31.27 | 31.48 | 31.12 | 31.44 | 1,740,963 | +0.38(+1.24%) |
Mar 29, 2016 | 30.41 | 31.07 | 30.17 | 31.06 | 2,804,420 | +0.44(+1.44%) |
Mar 28, 2016 | 30.62 | 30.74 | 30.25 | 30.62 | 1,770,351 | +0.00(+0.00%) |
Mar 24, 2016 | 30.50 | 30.62 | 30.62 | 30.62 | 2,262,606 | -0.17(-0.55%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.70 | 30.78 | 1,492,138 | -0.59(-1.87%) |
Mar 22, 2016 | 31.24 | 31.59 | 31.09 | 31.37 | 1,078,441 | -0.06(-0.20%) |
Mar 21, 2016 | 31.18 | 31.57 | 31.11 | 31.44 | 1,366,430 | +0.15(+0.48%) |
Mar 18, 2016 | 31.47 | 31.63 | 31.20 | 31.28 | 3,644,574 | -0.01(-0.02%) |
Mar 17, 2016 | 30.23 | 31.32 | 30.05 | 31.29 | 3,210,940 | +1.20(+3.98%) |
Mar 16, 2016 | 29.20 | 30.24 | 29.13 | 30.09 | 2,276,809 | +0.87(+2.98%) |
Mar 15, 2016 | 29.07 | 29.31 | 28.67 | 29.22 | 1,623,114 | -0.19(-0.65%) |
Mar 14, 2016 | 29.13 | 29.76 | 29.12 | 29.41 | 2,558,141 | +0.10(+0.36%) |
Mar 11, 2016 | 29.16 | 29.53 | 28.87 | 29.31 | 2,398,792 | +0.54(+1.86%) |
Mar 10, 2016 | 29.25 | 29.58 | 28.42 | 28.77 | 2,481,828 | -0.42(-1.43%) |
Mar 09, 2016 | 29.20 | 29.39 | 28.95 | 29.19 | 1,787,109 | +0.16(+0.54%) |
Mar 08, 2016 | 29.76 | 29.90 | 28.97 | 29.03 | 1,872,821 | -1.13(-3.76%) |
Mar 07, 2016 | 29.27 | 30.27 | 29.27 | 30.17 | 1,711,224 | +0.78(+2.65%) |
Mar 04, 2016 | 29.55 | 29.80 | 29.21 | 29.39 | 3,571,012 | -0.20(-0.67%) |
Mar 03, 2016 | 29.42 | 29.72 | 29.21 | 29.59 | 2,209,295 | +0.16(+0.53%) |
Mar 02, 2016 | 28.49 | 29.45 | 28.36 | 29.43 | 2,980,201 | +0.84(+2.95%) |