Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.77 | 34.06 | 33.60 | 34.02 | 18,504,486 | +0.28(+0.84%) |
May 27, 2016 | 33.52 | 33.74 | 33.74 | 33.74 | 14,372,386 | +0.35(+1.05%) |
May 26, 2016 | 33.18 | 33.44 | 33.09 | 33.39 | 14,496,560 | +0.18(+0.54%) |
May 25, 2016 | 32.68 | 33.29 | 32.65 | 33.21 | 18,800,500 | +0.60(+1.84%) |
May 24, 2016 | 32.19 | 32.69 | 32.14 | 32.61 | 10,108,233 | +0.52(+1.63%) |
May 23, 2016 | 32.38 | 32.41 | 32.00 | 32.08 | 8,299,741 | -0.20(-0.61%) |
May 20, 2016 | 32.24 | 32.44 | 32.18 | 32.28 | 9,093,993 | +0.31(+0.97%) |
May 19, 2016 | 32.25 | 32.35 | 31.67 | 31.97 | 9,575,851 | -0.44(-1.35%) |
May 18, 2016 | 32.41 | 32.71 | 32.19 | 32.41 | 12,394,532 | +0.03(+0.11%) |
May 17, 2016 | 32.81 | 32.88 | 32.24 | 32.38 | 9,734,013 | -0.46(-1.41%) |
May 16, 2016 | 32.28 | 32.98 | 32.28 | 32.84 | 11,855,464 | +0.56(+1.73%) |
May 13, 2016 | 32.50 | 32.67 | 32.17 | 32.28 | 10,876,359 | -0.34(-1.05%) |
May 12, 2016 | 32.75 | 32.77 | 32.21 | 32.62 | 12,108,150 | -0.01(-0.03%) |
May 11, 2016 | 32.80 | 32.87 | 32.54 | 32.63 | 12,344,469 | -0.08(-0.24%) |
May 10, 2016 | 32.88 | 32.88 | 32.44 | 32.71 | 13,076,769 | +0.10(+0.32%) |
May 09, 2016 | 32.72 | 33.12 | 32.52 | 32.61 | 12,993,503 | +0.01(+0.03%) |
May 06, 2016 | 32.81 | 32.97 | 32.38 | 32.60 | 13,278,153 | -0.45(-1.38%) |
May 05, 2016 | 32.87 | 33.25 | 32.71 | 33.05 | 19,252,674 | +0.34(+1.05%) |
May 04, 2016 | 32.93 | 33.02 | 32.62 | 32.71 | 16,277,819 | -0.39(-1.17%) |
May 03, 2016 | 33.31 | 33.34 | 32.81 | 33.10 | 21,247,040 | -0.26(-0.77%) |
May 02, 2016 | 33.35 | 33.59 | 32.99 | 33.35 | 24,799,644 | -0.04(-0.13%) |
Apr 29, 2016 | 34.66 | 34.67 | 33.12 | 33.40 | 35,696,084 | -1.30(-3.76%) |
Apr 28, 2016 | 34.41 | 35.79 | 34.33 | 34.70 | 63,507,436 | -2.93(-7.78%) |
Apr 27, 2016 | 37.72 | 37.78 | 37.51 | 37.63 | 5,864,652 | -0.04(-0.11%) |
Apr 26, 2016 | 37.91 | 37.99 | 37.57 | 37.67 | 3,929,183 | -0.11(-0.30%) |
Apr 25, 2016 | 37.78 | 37.95 | 37.61 | 37.78 | 4,818,384 | -0.06(-0.16%) |
Apr 22, 2016 | 37.54 | 37.92 | 37.54 | 37.84 | 5,464,801 | +0.17(+0.46%) |
Apr 21, 2016 | 37.59 | 38.05 | 37.42 | 37.67 | 7,188,059 | -0.08(-0.20%) |
Apr 20, 2016 | 38.19 | 38.27 | 37.36 | 37.75 | 10,125,826 | +0.10(+0.27%) |
Apr 19, 2016 | 37.78 | 37.78 | 37.34 | 37.65 | 9,070,162 | -0.09(-0.23%) |
Apr 18, 2016 | 37.07 | 37.78 | 37.07 | 37.73 | 4,972,113 | +0.46(+1.24%) |
Apr 15, 2016 | 37.37 | 37.39 | 37.07 | 37.27 | 4,216,836 | -0.09(-0.23%) |
Apr 14, 2016 | 37.24 | 37.48 | 37.16 | 37.36 | 3,632,530 | +0.14(+0.37%) |
Apr 13, 2016 | 36.81 | 37.28 | 36.64 | 37.22 | 4,822,894 | +0.68(+1.86%) |
Apr 12, 2016 | 36.15 | 36.75 | 36.15 | 36.54 | 5,976,752 | +0.29(+0.80%) |
Apr 11, 2016 | 36.24 | 36.59 | 36.23 | 36.25 | 4,627,487 | +0.09(+0.26%) |
Apr 08, 2016 | 36.51 | 36.63 | 35.94 | 36.16 | 5,765,950 | -0.20(-0.56%) |
Apr 07, 2016 | 36.41 | 36.62 | 36.04 | 36.36 | 5,743,664 | -0.38(-1.02%) |
Apr 06, 2016 | 35.82 | 36.83 | 35.82 | 36.74 | 7,337,083 | +0.86(+2.40%) |
Apr 05, 2016 | 35.85 | 36.06 | 35.75 | 35.87 | 7,714,038 | -0.24(-0.66%) |
Apr 04, 2016 | 36.13 | 36.41 | 35.98 | 36.11 | 5,164,024 | +0.11(+0.31%) |
Apr 01, 2016 | 35.44 | 36.06 | 35.29 | 36.00 | 4,655,737 | +0.31(+0.86%) |
Mar 31, 2016 | 35.54 | 35.83 | 35.42 | 35.70 | 6,056,648 | +0.15(+0.43%) |
Mar 30, 2016 | 35.50 | 35.79 | 35.40 | 35.54 | 4,023,252 | +0.15(+0.43%) |
Mar 29, 2016 | 34.77 | 35.44 | 34.74 | 35.39 | 4,836,353 | +0.50(+1.44%) |
Mar 28, 2016 | 34.79 | 34.99 | 34.65 | 34.88 | 3,900,004 | +0.11(+0.32%) |
Mar 24, 2016 | 34.68 | 34.77 | 34.77 | 34.77 | 4,993,341 | -0.03(-0.07%) |
Mar 23, 2016 | 34.85 | 35.28 | 34.72 | 34.80 | 4,790,131 | -0.21(-0.61%) |
Mar 22, 2016 | 34.56 | 35.12 | 34.42 | 35.01 | 7,795,637 | +0.23(+0.66%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.51 | 34.78 | 4,751,682 | -0.03(-0.07%) |
Mar 18, 2016 | 34.44 | 34.94 | 34.25 | 34.81 | 11,887,354 | +0.43(+1.24%) |
Mar 17, 2016 | 34.30 | 34.48 | 33.74 | 34.38 | 7,137,350 | +0.09(+0.27%) |
Mar 16, 2016 | 34.25 | 34.40 | 33.95 | 34.29 | 6,319,844 | +0.24(+0.70%) |
Mar 15, 2016 | 34.27 | 34.42 | 33.75 | 34.05 | 6,221,558 | -0.51(-1.48%) |
Mar 14, 2016 | 34.40 | 34.71 | 34.12 | 34.56 | 6,688,844 | +0.11(+0.32%) |
Mar 11, 2016 | 33.49 | 34.52 | 33.35 | 34.45 | 13,812,111 | +1.14(+3.43%) |
Mar 10, 2016 | 33.63 | 34.03 | 33.13 | 33.31 | 10,215,070 | -0.21(-0.64%) |
Mar 09, 2016 | 33.50 | 33.61 | 33.29 | 33.52 | 7,261,040 | +0.09(+0.28%) |
Mar 08, 2016 | 33.24 | 33.70 | 33.18 | 33.43 | 9,028,348 | -0.01(-0.03%) |
Mar 07, 2016 | 33.28 | 33.61 | 33.21 | 33.43 | 6,979,457 | +0.00(+0.00%) |
Mar 04, 2016 | 33.15 | 33.59 | 33.11 | 33.43 | 8,694,391 | +0.31(+0.93%) |
Mar 03, 2016 | 32.90 | 33.19 | 32.51 | 33.13 | 15,839,184 | -0.44(-1.32%) |
Mar 02, 2016 | 33.58 | 33.77 | 33.37 | 33.57 | 8,786,713 | +0.01(+0.03%) |