Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.98 | 35.11 | 34.49 | 34.82 | 3,012,042 | +0.07(+0.21%) |
May 27, 2016 | 34.48 | 34.74 | 34.74 | 34.74 | 1,336,013 | +0.28(+0.82%) |
May 26, 2016 | 34.67 | 34.74 | 34.23 | 34.46 | 2,325,139 | -0.13(-0.38%) |
May 25, 2016 | 34.20 | 34.93 | 34.11 | 34.60 | 3,312,849 | +0.65(+1.92%) |
May 24, 2016 | 33.63 | 34.19 | 33.47 | 33.94 | 3,929,064 | +0.57(+1.71%) |
May 23, 2016 | 33.35 | 33.60 | 33.16 | 33.38 | 3,079,836 | -0.02(-0.07%) |
May 20, 2016 | 32.98 | 33.40 | 32.87 | 33.40 | 4,348,559 | +0.60(+1.83%) |
May 19, 2016 | 33.07 | 33.37 | 32.51 | 32.80 | 3,559,974 | -0.19(-0.58%) |
May 18, 2016 | 31.93 | 33.15 | 31.86 | 32.99 | 4,030,998 | +1.09(+3.43%) |
May 17, 2016 | 31.32 | 32.14 | 31.13 | 31.90 | 2,785,074 | +0.45(+1.43%) |
May 16, 2016 | 31.05 | 31.70 | 31.05 | 31.45 | 1,959,961 | +0.42(+1.36%) |
May 13, 2016 | 31.15 | 31.89 | 30.85 | 31.02 | 2,870,639 | -0.53(-1.69%) |
May 12, 2016 | 32.08 | 32.39 | 31.29 | 31.56 | 2,545,515 | -0.25(-0.79%) |
May 11, 2016 | 31.48 | 32.16 | 31.48 | 31.81 | 2,556,032 | +0.10(+0.30%) |
May 10, 2016 | 31.42 | 31.87 | 31.25 | 31.71 | 2,218,729 | +0.52(+1.68%) |
May 09, 2016 | 31.39 | 31.54 | 30.97 | 31.19 | 1,950,767 | -0.07(-0.21%) |
May 06, 2016 | 31.03 | 31.37 | 30.83 | 31.25 | 1,253,509 | +0.00(+0.00%) |
May 05, 2016 | 31.39 | 31.79 | 31.09 | 31.25 | 2,451,492 | +0.00(+0.00%) |
May 04, 2016 | 31.59 | 32.02 | 30.85 | 31.25 | 4,245,056 | -0.81(-2.51%) |
May 03, 2016 | 32.24 | 32.33 | 31.65 | 32.06 | 3,399,249 | -0.72(-2.19%) |
May 02, 2016 | 32.95 | 33.01 | 32.25 | 32.78 | 3,585,602 | -0.04(-0.13%) |
Apr 29, 2016 | 33.05 | 33.46 | 31.89 | 32.82 | 7,714,876 | -0.39(-1.18%) |
Apr 28, 2016 | 33.23 | 33.98 | 33.06 | 33.21 | 3,642,755 | -0.44(-1.32%) |
Apr 27, 2016 | 33.23 | 34.00 | 33.19 | 33.66 | 4,018,527 | +0.30(+0.89%) |
Apr 26, 2016 | 32.34 | 33.77 | 32.20 | 33.36 | 7,375,639 | +1.07(+3.32%) |
Apr 25, 2016 | 32.33 | 32.47 | 32.04 | 32.29 | 5,057,962 | -0.25(-0.77%) |
Apr 22, 2016 | 31.45 | 33.33 | 31.34 | 32.54 | 9,891,568 | +1.13(+3.60%) |
Apr 21, 2016 | 31.64 | 31.91 | 31.34 | 31.41 | 3,861,205 | +0.10(+0.33%) |
Apr 20, 2016 | 30.53 | 31.45 | 30.40 | 31.31 | 5,207,585 | +0.52(+1.70%) |
Apr 19, 2016 | 28.69 | 30.94 | 28.64 | 30.78 | 8,483,129 | +1.24(+4.20%) |
Apr 18, 2016 | 28.78 | 29.60 | 28.67 | 29.54 | 4,642,659 | +0.41(+1.42%) |
Apr 15, 2016 | 29.52 | 29.59 | 28.93 | 29.12 | 3,315,291 | -0.35(-1.18%) |
Apr 14, 2016 | 29.24 | 29.90 | 29.19 | 29.47 | 3,118,309 | +0.13(+0.45%) |
Apr 13, 2016 | 28.61 | 29.53 | 28.43 | 29.34 | 4,409,718 | +1.10(+3.90%) |
Apr 12, 2016 | 27.71 | 28.42 | 27.52 | 28.24 | 3,052,022 | +0.70(+2.55%) |
Apr 11, 2016 | 27.41 | 28.08 | 27.36 | 27.54 | 1,998,827 | +0.36(+1.33%) |
Apr 08, 2016 | 27.37 | 27.89 | 27.06 | 27.17 | 3,448,634 | +0.16(+0.57%) |
Apr 07, 2016 | 27.63 | 27.82 | 26.81 | 27.02 | 3,540,542 | -0.98(-3.51%) |
Apr 06, 2016 | 27.58 | 28.05 | 27.37 | 28.00 | 2,064,971 | +0.40(+1.45%) |
Apr 05, 2016 | 27.73 | 27.88 | 27.46 | 27.60 | 2,928,070 | -0.55(-1.94%) |
Apr 04, 2016 | 28.08 | 29.06 | 27.96 | 28.15 | 5,246,477 | +0.30(+1.06%) |
Apr 01, 2016 | 27.78 | 27.93 | 27.32 | 27.85 | 3,548,819 | -0.14(-0.50%) |
Mar 31, 2016 | 28.10 | 28.29 | 27.62 | 27.99 | 3,510,260 | -0.27(-0.94%) |
Mar 30, 2016 | 28.25 | 28.65 | 27.98 | 28.26 | 2,715,670 | +0.16(+0.58%) |
Mar 29, 2016 | 28.19 | 28.19 | 27.54 | 28.10 | 5,158,307 | -0.50(-1.76%) |
Mar 28, 2016 | 28.84 | 28.84 | 28.30 | 28.60 | 1,945,351 | -0.07(-0.23%) |
Mar 24, 2016 | 28.14 | 28.67 | 28.67 | 28.67 | 3,404,697 | +0.16(+0.54%) |
Mar 23, 2016 | 29.10 | 29.10 | 28.50 | 28.51 | 2,660,558 | -0.59(-2.03%) |
Mar 22, 2016 | 28.83 | 29.35 | 28.52 | 29.10 | 2,854,945 | -0.12(-0.40%) |
Mar 21, 2016 | 29.01 | 29.46 | 28.70 | 29.22 | 4,123,662 | +0.22(+0.76%) |
Mar 18, 2016 | 29.00 | 29.38 | 28.71 | 29.00 | 4,417,096 | +0.28(+0.98%) |
Mar 17, 2016 | 28.21 | 28.75 | 27.84 | 28.72 | 4,116,058 | +0.53(+1.89%) |
Mar 16, 2016 | 28.00 | 28.65 | 27.72 | 28.19 | 4,948,255 | -0.01(-0.05%) |
Mar 15, 2016 | 27.86 | 28.22 | 27.65 | 28.20 | 3,743,175 | +0.01(+0.03%) |
Mar 14, 2016 | 28.07 | 28.32 | 27.83 | 28.19 | 3,505,178 | +0.39(+1.41%) |
Mar 11, 2016 | 27.03 | 27.93 | 27.03 | 27.80 | 2,939,213 | +1.03(+3.87%) |
Mar 10, 2016 | 26.91 | 27.15 | 26.15 | 26.77 | 3,199,661 | +0.25(+0.94%) |
Mar 09, 2016 | 27.22 | 27.30 | 26.38 | 26.52 | 3,377,147 | -0.39(-1.45%) |
Mar 08, 2016 | 27.63 | 27.82 | 26.76 | 26.91 | 3,763,869 | -1.15(-4.09%) |
Mar 07, 2016 | 27.77 | 28.24 | 27.61 | 28.05 | 3,246,661 | -0.04(-0.16%) |
Mar 04, 2016 | 27.60 | 28.17 | 27.60 | 28.10 | 5,784,227 | +0.75(+2.74%) |
Mar 03, 2016 | 26.30 | 27.37 | 26.18 | 27.35 | 3,933,732 | +1.04(+3.97%) |
Mar 02, 2016 | 25.83 | 26.33 | 25.61 | 26.30 | 3,294,779 | +0.50(+1.94%) |