Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.65 | 31.32 | 30.58 | 31.00 | 5,151,971 | +0.31(+1.01%) |
May 27, 2016 | 30.65 | 30.69 | 30.69 | 30.69 | 3,127,254 | +0.04(+0.12%) |
May 26, 2016 | 31.05 | 31.38 | 30.62 | 30.65 | 3,964,258 | -0.08(-0.28%) |
May 25, 2016 | 29.93 | 30.84 | 29.85 | 30.73 | 4,220,991 | +1.11(+3.75%) |
May 24, 2016 | 30.00 | 30.04 | 29.35 | 29.62 | 3,121,405 | -0.07(-0.22%) |
May 23, 2016 | 29.66 | 29.95 | 29.48 | 29.69 | 3,699,905 | -0.25(-0.85%) |
May 20, 2016 | 29.28 | 30.09 | 29.28 | 29.94 | 4,365,596 | +0.70(+2.38%) |
May 19, 2016 | 29.22 | 29.78 | 29.08 | 29.25 | 7,405,005 | -0.34(-1.14%) |
May 18, 2016 | 30.53 | 31.00 | 29.39 | 29.59 | 5,616,924 | -1.29(-4.17%) |
May 17, 2016 | 30.33 | 31.19 | 30.17 | 30.88 | 6,987,380 | +0.55(+1.80%) |
May 16, 2016 | 29.93 | 30.64 | 29.75 | 30.33 | 4,418,767 | +1.02(+3.47%) |
May 13, 2016 | 29.76 | 30.18 | 29.27 | 29.31 | 3,740,753 | -0.74(-2.47%) |
May 12, 2016 | 30.91 | 31.22 | 29.69 | 30.06 | 4,723,704 | -0.39(-1.27%) |
May 11, 2016 | 29.78 | 30.75 | 29.35 | 30.44 | 5,943,240 | +0.56(+1.89%) |
May 10, 2016 | 29.72 | 30.12 | 29.30 | 29.88 | 5,343,259 | +0.32(+1.08%) |
May 09, 2016 | 31.14 | 31.30 | 29.53 | 29.56 | 8,020,378 | -1.92(-6.10%) |
May 06, 2016 | 31.08 | 32.31 | 30.97 | 31.48 | 4,271,066 | +0.16(+0.51%) |
May 05, 2016 | 32.08 | 32.22 | 30.86 | 31.32 | 5,341,373 | -0.17(-0.54%) |
May 04, 2016 | 32.52 | 33.21 | 31.34 | 31.49 | 7,557,673 | -1.27(-3.88%) |
May 03, 2016 | 32.16 | 32.83 | 31.32 | 32.76 | 8,294,824 | +0.05(+0.14%) |
May 02, 2016 | 33.82 | 34.12 | 32.51 | 32.71 | 14,759,749 | -1.19(-3.52%) |
Apr 29, 2016 | 31.36 | 34.33 | 31.31 | 33.91 | 14,800,727 | +2.77(+8.88%) |
Apr 28, 2016 | 29.28 | 31.92 | 28.01 | 31.14 | 17,802,766 | +1.32(+4.42%) |
Apr 27, 2016 | 28.66 | 30.32 | 28.66 | 29.82 | 10,909,782 | +2.19(+7.93%) |
Apr 26, 2016 | 27.75 | 27.93 | 27.48 | 27.63 | 7,628,613 | +0.05(+0.17%) |
Apr 25, 2016 | 27.34 | 28.02 | 27.24 | 27.58 | 6,663,172 | +0.05(+0.17%) |
Apr 22, 2016 | 26.85 | 28.03 | 26.85 | 27.54 | 5,383,383 | +0.68(+2.52%) |
Apr 21, 2016 | 27.14 | 27.32 | 26.84 | 26.86 | 4,821,522 | -0.14(-0.52%) |
Apr 20, 2016 | 27.11 | 27.22 | 26.49 | 27.00 | 7,265,683 | -0.49(-1.78%) |
Apr 19, 2016 | 26.84 | 27.73 | 26.63 | 27.49 | 8,107,725 | +0.90(+3.40%) |
Apr 18, 2016 | 25.46 | 26.98 | 25.27 | 26.59 | 7,741,912 | +0.55(+2.10%) |
Apr 15, 2016 | 26.74 | 26.76 | 25.87 | 26.04 | 8,613,445 | -1.06(-3.92%) |
Apr 14, 2016 | 27.67 | 27.67 | 26.69 | 27.10 | 7,285,823 | -0.38(-1.37%) |
Apr 13, 2016 | 26.33 | 27.54 | 26.12 | 27.48 | 10,520,499 | +1.30(+4.96%) |
Apr 12, 2016 | 25.85 | 26.40 | 25.33 | 26.18 | 11,993,102 | +0.48(+1.87%) |
Apr 11, 2016 | 26.58 | 26.72 | 25.48 | 25.70 | 12,887,921 | -1.68(-6.15%) |
Apr 08, 2016 | 27.45 | 27.75 | 27.17 | 27.39 | 3,658,673 | +0.51(+1.89%) |
Apr 07, 2016 | 27.39 | 27.60 | 26.54 | 26.88 | 5,400,141 | -0.61(-2.22%) |
Apr 06, 2016 | 27.63 | 28.12 | 26.99 | 27.49 | 4,137,804 | +0.18(+0.65%) |
Apr 05, 2016 | 27.68 | 27.83 | 27.00 | 27.31 | 5,072,459 | -0.53(-1.89%) |
Apr 04, 2016 | 27.84 | 28.17 | 27.45 | 27.84 | 4,198,570 | +0.06(+0.20%) |
Apr 01, 2016 | 28.56 | 28.70 | 27.40 | 27.78 | 6,907,475 | -1.48(-5.05%) |
Mar 31, 2016 | 29.23 | 29.68 | 29.15 | 29.26 | 5,766,596 | +0.00(+0.00%) |
Mar 30, 2016 | 29.81 | 30.00 | 28.98 | 29.26 | 4,174,412 | -0.21(-0.70%) |
Mar 29, 2016 | 29.23 | 29.52 | 28.25 | 29.46 | 5,627,481 | -0.16(-0.54%) |
Mar 28, 2016 | 29.48 | 29.76 | 29.08 | 29.62 | 4,414,908 | +0.32(+1.09%) |
Mar 24, 2016 | 28.81 | 29.30 | 29.30 | 29.30 | 5,184,949 | -0.22(-0.73%) |
Mar 23, 2016 | 30.00 | 30.41 | 29.37 | 29.52 | 5,679,426 | -0.60(-2.00%) |
Mar 22, 2016 | 30.46 | 30.83 | 29.98 | 30.12 | 5,801,025 | -0.52(-1.69%) |
Mar 21, 2016 | 30.31 | 30.68 | 29.78 | 30.64 | 5,404,476 | -0.01(-0.03%) |
Mar 18, 2016 | 32.29 | 32.31 | 30.30 | 30.65 | 17,816,174 | -1.33(-4.15%) |
Mar 17, 2016 | 31.44 | 32.48 | 31.12 | 31.98 | 7,712,253 | +0.87(+2.81%) |
Mar 16, 2016 | 31.36 | 31.61 | 30.89 | 31.10 | 6,824,644 | -0.05(-0.15%) |
Mar 15, 2016 | 31.00 | 31.21 | 30.15 | 31.15 | 4,273,460 | -0.31(-0.99%) |
Mar 14, 2016 | 30.93 | 31.83 | 30.76 | 31.46 | 6,554,625 | +0.05(+0.15%) |
Mar 11, 2016 | 30.26 | 31.55 | 30.14 | 31.41 | 6,133,246 | +1.78(+6.00%) |
Mar 10, 2016 | 29.35 | 29.71 | 28.84 | 29.63 | 4,836,179 | +0.11(+0.38%) |
Mar 09, 2016 | 29.51 | 30.25 | 28.79 | 29.52 | 6,983,624 | +0.32(+1.10%) |
Mar 08, 2016 | 32.08 | 32.22 | 29.18 | 29.20 | 9,224,796 | -3.18(-9.82%) |
Mar 07, 2016 | 29.92 | 32.63 | 29.86 | 32.38 | 18,501,672 | +2.25(+7.48%) |
Mar 04, 2016 | 29.65 | 30.30 | 29.35 | 30.13 | 11,920,998 | +0.69(+2.33%) |
Mar 03, 2016 | 28.39 | 29.66 | 28.27 | 29.44 | 10,912,262 | +1.17(+4.13%) |
Mar 02, 2016 | 27.23 | 28.37 | 26.76 | 28.27 | 7,908,733 | +0.92(+3.35%) |