Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.54 | 34.60 | 33.97 | 34.41 | 3,518,999 | +0.00(+0.00%) |
May 27, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 3,237,000 | +0.56(+1.65%) |
May 26, 2016 | 33.59 | 34.05 | 33.46 | 33.85 | 3,568,035 | +0.24(+0.71%) |
May 25, 2016 | 33.57 | 33.80 | 33.48 | 33.61 | 3,533,214 | +0.16(+0.48%) |
May 24, 2016 | 33.21 | 33.66 | 33.00 | 33.45 | 2,609,643 | +0.37(+1.12%) |
May 23, 2016 | 33.48 | 33.48 | 33.05 | 33.08 | 2,130,761 | -0.26(-0.78%) |
May 20, 2016 | 33.32 | 33.75 | 33.26 | 33.34 | 2,247,779 | +0.06(+0.18%) |
May 19, 2016 | 33.28 | 33.49 | 32.96 | 33.28 | 2,672,167 | +0.00(+0.00%) |
May 18, 2016 | 33.39 | 33.94 | 33.04 | 33.28 | 5,989,762 | -0.29(-0.86%) |
May 17, 2016 | 33.89 | 34.27 | 33.37 | 33.57 | 2,470,390 | -0.54(-1.58%) |
May 16, 2016 | 33.80 | 34.29 | 33.71 | 34.11 | 2,160,087 | +0.36(+1.07%) |
May 13, 2016 | 33.82 | 34.25 | 33.70 | 33.75 | 2,018,828 | -0.01(-0.03%) |
May 12, 2016 | 34.21 | 34.40 | 33.63 | 33.76 | 2,796,804 | -0.41(-1.20%) |
May 11, 2016 | 34.43 | 34.73 | 34.17 | 34.17 | 1,916,719 | -0.24(-0.70%) |
May 10, 2016 | 34.15 | 34.44 | 33.89 | 34.41 | 3,897,509 | +0.53(+1.56%) |
May 09, 2016 | 33.68 | 34.07 | 33.68 | 33.88 | 3,251,536 | +0.16(+0.47%) |
May 06, 2016 | 33.62 | 34.17 | 33.50 | 33.72 | 2,656,557 | -0.03(-0.09%) |
May 05, 2016 | 33.92 | 34.12 | 33.58 | 33.75 | 3,354,061 | -0.14(-0.41%) |
May 04, 2016 | 34.13 | 34.50 | 33.84 | 33.89 | 3,455,389 | -0.37(-1.08%) |
May 03, 2016 | 33.79 | 34.33 | 33.50 | 34.26 | 5,812,668 | +0.26(+0.76%) |
May 02, 2016 | 33.70 | 34.02 | 33.32 | 34.00 | 4,488,950 | +0.41(+1.22%) |
Apr 29, 2016 | 33.57 | 33.57 | 33.02 | 33.59 | 7,474,407 | -0.33(-0.97%) |
Apr 28, 2016 | 36.00 | 36.25 | 33.74 | 33.92 | 9,927,522 | -3.91(-10.34%) |
Apr 27, 2016 | 37.46 | 38.05 | 37.43 | 37.83 | 3,516,102 | +0.13(+0.34%) |
Apr 26, 2016 | 37.64 | 38.00 | 37.49 | 37.70 | 2,589,862 | -0.09(-0.24%) |
Apr 25, 2016 | 37.42 | 37.85 | 37.33 | 37.79 | 1,954,656 | +0.35(+0.93%) |
Apr 22, 2016 | 37.50 | 37.70 | 37.29 | 37.44 | 3,378,011 | -0.06(-0.16%) |
Apr 21, 2016 | 37.41 | 38.09 | 37.25 | 37.50 | 4,524,164 | +0.19(+0.51%) |
Apr 20, 2016 | 36.64 | 37.38 | 36.45 | 37.31 | 3,134,372 | +0.69(+1.88%) |
Apr 19, 2016 | 36.89 | 36.93 | 36.34 | 36.62 | 2,533,238 | -0.17(-0.46%) |
Apr 18, 2016 | 36.02 | 36.80 | 36.00 | 36.79 | 2,651,456 | +0.62(+1.71%) |
Apr 15, 2016 | 36.18 | 36.27 | 35.87 | 36.17 | 1,826,635 | -0.08(-0.22%) |
Apr 14, 2016 | 36.06 | 36.54 | 35.84 | 36.25 | 2,877,741 | +0.25(+0.69%) |
Apr 13, 2016 | 35.45 | 36.10 | 35.15 | 36.00 | 6,909,311 | +0.77(+2.19%) |
Apr 12, 2016 | 35.31 | 35.31 | 34.91 | 35.23 | 1,973,249 | +0.21(+0.60%) |
Apr 11, 2016 | 35.50 | 35.71 | 34.95 | 35.02 | 2,117,416 | -0.35(-0.99%) |
Apr 08, 2016 | 35.42 | 35.58 | 35.14 | 35.37 | 2,438,900 | +0.12(+0.34%) |
Apr 07, 2016 | 35.52 | 35.71 | 35.00 | 35.25 | 2,025,615 | -0.50(-1.40%) |
Apr 06, 2016 | 34.71 | 35.76 | 34.70 | 35.75 | 3,954,887 | +0.97(+2.79%) |
Apr 05, 2016 | 35.15 | 35.22 | 34.63 | 34.78 | 3,272,375 | -0.43(-1.22%) |
Apr 04, 2016 | 34.69 | 35.45 | 34.52 | 35.21 | 3,232,424 | +0.61(+1.76%) |
Apr 01, 2016 | 34.40 | 34.82 | 34.34 | 34.60 | 3,816,065 | +0.10(+0.29%) |
Mar 31, 2016 | 34.41 | 34.70 | 34.35 | 34.50 | 5,125,847 | +0.00(+0.00%) |
Mar 30, 2016 | 34.84 | 34.92 | 34.42 | 34.50 | 7,002,182 | +0.00(+0.00%) |
Mar 29, 2016 | 34.66 | 35.20 | 34.41 | 34.50 | 52,960,884 | -0.07(-0.20%) |
Mar 28, 2016 | 34.75 | 35.09 | 34.07 | 34.57 | 5,697,849 | +0.22(+0.64%) |
Mar 24, 2016 | 33.80 | 34.35 | 34.35 | 34.35 | 1,679,200 | +0.35(+1.03%) |
Mar 23, 2016 | 34.80 | 34.90 | 33.68 | 34.00 | 3,450,503 | -0.99(-2.83%) |
Mar 22, 2016 | 34.40 | 35.10 | 34.30 | 34.99 | 2,731,145 | +0.54(+1.57%) |
Mar 21, 2016 | 34.37 | 34.78 | 34.37 | 34.45 | 2,034,044 | -0.03(-0.09%) |
Mar 18, 2016 | 33.76 | 34.84 | 33.75 | 34.48 | 2,940,399 | +0.54(+1.59%) |
Mar 17, 2016 | 34.39 | 34.49 | 33.78 | 33.94 | 2,350,534 | -0.54(-1.57%) |
Mar 16, 2016 | 34.28 | 34.52 | 34.10 | 34.48 | 2,002,518 | +0.14(+0.41%) |
Mar 15, 2016 | 34.99 | 35.25 | 34.24 | 34.34 | 2,694,100 | -1.01(-2.86%) |
Mar 14, 2016 | 34.95 | 35.57 | 34.79 | 35.35 | 1,664,005 | +0.21(+0.60%) |
Mar 11, 2016 | 34.76 | 35.47 | 34.70 | 35.14 | 2,623,052 | +0.64(+1.86%) |
Mar 10, 2016 | 34.72 | 34.99 | 34.24 | 34.50 | 2,376,131 | -0.09(-0.26%) |
Mar 09, 2016 | 34.79 | 34.99 | 34.50 | 34.59 | 2,322,265 | -0.05(-0.14%) |
Mar 08, 2016 | 34.72 | 34.93 | 34.59 | 34.64 | 1,360,436 | -0.15(-0.43%) |
Mar 07, 2016 | 34.38 | 34.88 | 34.12 | 34.79 | 2,700,718 | +0.04(+0.12%) |
Mar 04, 2016 | 35.68 | 35.76 | 34.48 | 34.75 | 3,110,057 | -1.20(-3.34%) |
Mar 03, 2016 | 35.95 | 36.08 | 35.65 | 35.95 | 1,279,076 | -0.09(-0.25%) |
Mar 02, 2016 | 35.56 | 36.07 | 35.30 | 36.04 | 1,773,322 | +0.40(+1.12%) |