Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.94 | 29.02 | 28.23 | 28.45 | 16,542,285 | +0.03(+0.11%) |
May 27, 2016 | 28.19 | 28.42 | 28.42 | 28.42 | 34,206,400 | +1.48(+5.49%) |
May 26, 2016 | 27.23 | 27.36 | 26.36 | 26.94 | 14,113,351 | -0.18(-0.66%) |
May 25, 2016 | 26.19 | 27.33 | 25.86 | 27.12 | 22,356,592 | +1.01(+3.87%) |
May 24, 2016 | 26.34 | 26.52 | 25.27 | 26.11 | 22,369,056 | -0.10(-0.38%) |
May 23, 2016 | 27.65 | 27.67 | 26.11 | 26.21 | 24,574,208 | -1.26(-4.59%) |
May 20, 2016 | 26.08 | 27.85 | 26.00 | 27.47 | 29,892,224 | +1.21(+4.61%) |
May 19, 2016 | 27.76 | 27.84 | 25.67 | 26.26 | 32,984,156 | -1.60(-5.74%) |
May 18, 2016 | 28.67 | 29.66 | 27.58 | 27.86 | 32,862,418 | -1.22(-4.20%) |
May 17, 2016 | 27.91 | 29.43 | 27.35 | 29.08 | 56,750,736 | +2.03(+7.50%) |
May 16, 2016 | 26.05 | 27.23 | 24.86 | 27.05 | 46,794,176 | +1.15(+4.44%) |
May 13, 2016 | 25.09 | 26.60 | 24.35 | 25.90 | 33,870,032 | +0.97(+3.89%) |
May 12, 2016 | 26.48 | 26.67 | 23.55 | 24.93 | 53,544,780 | -1.42(-5.39%) |
May 11, 2016 | 27.99 | 28.30 | 26.28 | 26.35 | 27,723,044 | -1.56(-5.59%) |
May 10, 2016 | 27.61 | 28.70 | 27.05 | 27.91 | 35,235,104 | -0.16(-0.57%) |
May 09, 2016 | 30.89 | 31.00 | 27.99 | 28.07 | 42,733,904 | -1.82(-6.09%) |
May 06, 2016 | 33.18 | 33.83 | 29.80 | 29.89 | 36,436,856 | -4.60(-13.34%) |
May 05, 2016 | 34.70 | 35.36 | 33.17 | 34.49 | 24,607,300 | -0.30(-0.86%) |
May 04, 2016 | 35.76 | 37.75 | 33.86 | 34.79 | 53,396,832 | -1.00(-2.79%) |
May 03, 2016 | 33.11 | 38.50 | 32.25 | 35.79 | 65,675,520 | +3.14(+9.62%) |
May 02, 2016 | 32.60 | 32.72 | 28.92 | 32.65 | 55,063,428 | -0.71(-2.13%) |
Apr 29, 2016 | 36.64 | 37.22 | 32.33 | 33.36 | 35,688,308 | -1.89(-5.36%) |
Apr 28, 2016 | 35.68 | 36.26 | 35.00 | 35.25 | 14,648,279 | +0.33(+0.95%) |
Apr 27, 2016 | 35.82 | 36.67 | 34.51 | 34.92 | 13,315,306 | -1.31(-3.62%) |
Apr 26, 2016 | 35.60 | 36.43 | 34.52 | 36.23 | 15,931,523 | +1.07(+3.04%) |
Apr 25, 2016 | 37.30 | 37.90 | 35.06 | 35.16 | 34,307,056 | -0.82(-2.28%) |
Apr 22, 2016 | 35.39 | 36.49 | 35.23 | 35.98 | 26,371,324 | +2.63(+7.89%) |
Apr 21, 2016 | 33.71 | 33.94 | 33.07 | 33.35 | 12,951,200 | -0.18(-0.54%) |
Apr 20, 2016 | 33.85 | 34.43 | 33.16 | 33.53 | 11,316,303 | +0.08(+0.24%) |
Apr 19, 2016 | 33.39 | 35.20 | 33.06 | 33.45 | 19,777,768 | +0.11(+0.33%) |
Apr 18, 2016 | 31.86 | 33.70 | 31.41 | 33.34 | 20,688,556 | +1.20(+3.73%) |
Apr 15, 2016 | 32.99 | 33.14 | 32.01 | 32.14 | 22,162,520 | -0.22(-0.68%) |
Apr 14, 2016 | 33.10 | 33.36 | 31.55 | 32.36 | 32,344,752 | -0.74(-2.24%) |
Apr 13, 2016 | 31.25 | 33.50 | 30.34 | 33.10 | 33,749,240 | +1.11(+3.47%) |
Apr 12, 2016 | 30.48 | 32.85 | 30.36 | 31.99 | 36,455,728 | +0.64(+2.04%) |
Apr 11, 2016 | 34.37 | 34.79 | 31.07 | 31.35 | 44,371,016 | -2.32(-6.89%) |
Apr 08, 2016 | 35.44 | 35.48 | 33.38 | 33.67 | 32,729,672 | -1.84(-5.18%) |
Apr 07, 2016 | 37.20 | 38.18 | 34.49 | 35.51 | 66,803,664 | +1.34(+3.92%) |
Apr 06, 2016 | 29.00 | 34.68 | 28.81 | 34.17 | 75,396,320 | +5.44(+18.93%) |
Apr 05, 2016 | 29.60 | 29.91 | 27.79 | 28.73 | 48,825,156 | +2.62(+10.03%) |
Apr 04, 2016 | 28.38 | 29.00 | 25.27 | 26.11 | 26,077,824 | -1.99(-7.08%) |
Apr 01, 2016 | 26.03 | 29.32 | 25.75 | 28.10 | 39,600,740 | +1.80(+6.84%) |
Mar 31, 2016 | 27.03 | 27.62 | 25.75 | 26.30 | 44,501,520 | -0.77(-2.84%) |
Mar 30, 2016 | 30.17 | 30.17 | 26.72 | 27.07 | 32,970,184 | -1.91(-6.59%) |
Mar 29, 2016 | 27.84 | 29.74 | 27.51 | 28.98 | 26,871,252 | +0.12(+0.42%) |
Mar 28, 2016 | 30.40 | 30.60 | 28.26 | 28.86 | 27,483,696 | -2.23(-7.17%) |
Mar 24, 2016 | 32.73 | 31.09 | 31.09 | 31.09 | 24,030,300 | -2.34(-7.00%) |
Mar 23, 2016 | 33.07 | 34.40 | 32.42 | 33.43 | 39,351,096 | +1.54(+4.83%) |
Mar 22, 2016 | 30.07 | 32.05 | 29.01 | 31.89 | 54,190,864 | +2.91(+10.04%) |
Mar 21, 2016 | 26.10 | 31.59 | 25.98 | 28.98 | 71,297,472 | +2.00(+7.41%) |
Mar 18, 2016 | 30.04 | 30.93 | 26.72 | 26.98 | 58,852,596 | -2.71(-9.13%) |
Mar 17, 2016 | 33.62 | 33.70 | 29.52 | 29.69 | 52,056,880 | -3.85(-11.48%) |
Mar 16, 2016 | 33.02 | 35.82 | 31.20 | 33.54 | 54,108,512 | +0.03(+0.09%) |
Mar 15, 2016 | 53.50 | 53.90 | 33.01 | 33.51 | 138,775,712 | -35.53(-51.46%) |
Mar 14, 2016 | 69.55 | 70.43 | 66.68 | 69.04 | 9,407,500 | -0.51(-0.73%) |
Mar 11, 2016 | 67.10 | 69.66 | 66.83 | 69.55 | 6,906,623 | +3.40(+5.14%) |
Mar 10, 2016 | 67.13 | 68.60 | 65.27 | 66.15 | 6,826,591 | -0.71(-1.06%) |
Mar 09, 2016 | 65.49 | 67.77 | 63.55 | 66.86 | 9,869,832 | +3.71(+5.87%) |
Mar 08, 2016 | 65.39 | 66.55 | 63.05 | 63.15 | 6,728,796 | -2.51(-3.82%) |
Mar 07, 2016 | 63.30 | 68.28 | 62.75 | 65.66 | 14,781,513 | +4.35(+7.10%) |
Mar 04, 2016 | 65.72 | 65.97 | 59.94 | 61.31 | 13,653,409 | -3.58(-5.52%) |
Mar 03, 2016 | 66.82 | 67.00 | 64.61 | 64.89 | 10,827,011 | -2.58(-3.82%) |
Mar 02, 2016 | 65.30 | 69.79 | 65.12 | 67.47 | 18,246,648 | +2.02(+3.09%) |