Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.32 | 33.61 | 33.17 | 33.50 | 7,161,597 | +0.16(+0.47%) |
May 27, 2016 | 33.16 | 33.34 | 33.34 | 33.34 | 3,056,969 | +0.21(+0.63%) |
May 26, 2016 | 32.76 | 33.28 | 32.76 | 33.13 | 3,569,631 | +0.35(+1.07%) |
May 25, 2016 | 32.88 | 33.04 | 32.37 | 32.78 | 12,317,384 | -0.91(-2.69%) |
May 24, 2016 | 33.35 | 33.77 | 33.30 | 33.68 | 3,246,376 | +0.36(+1.08%) |
May 23, 2016 | 33.66 | 33.76 | 33.30 | 33.33 | 3,059,534 | -0.34(-1.00%) |
May 20, 2016 | 33.63 | 33.74 | 33.30 | 33.66 | 8,596,412 | +0.13(+0.40%) |
May 19, 2016 | 33.02 | 33.54 | 32.80 | 33.53 | 3,062,281 | +0.34(+1.04%) |
May 18, 2016 | 33.63 | 33.79 | 33.05 | 33.18 | 4,683,655 | -0.63(-1.86%) |
May 17, 2016 | 34.26 | 34.41 | 33.57 | 33.81 | 3,798,320 | -0.58(-1.68%) |
May 16, 2016 | 34.29 | 34.43 | 34.08 | 34.39 | 3,942,189 | +0.05(+0.15%) |
May 13, 2016 | 34.70 | 34.70 | 34.25 | 34.34 | 3,105,133 | -0.37(-1.06%) |
May 12, 2016 | 34.68 | 34.89 | 34.50 | 34.70 | 3,744,163 | -0.01(-0.02%) |
May 11, 2016 | 34.63 | 34.80 | 34.32 | 34.71 | 3,457,249 | +0.09(+0.26%) |
May 10, 2016 | 34.63 | 34.80 | 34.51 | 34.62 | 2,404,868 | +0.04(+0.11%) |
May 09, 2016 | 34.32 | 34.68 | 34.16 | 34.58 | 4,302,209 | +0.37(+1.07%) |
May 06, 2016 | 34.75 | 34.75 | 33.92 | 34.22 | 4,911,793 | -0.55(-1.59%) |
May 05, 2016 | 34.96 | 35.26 | 34.61 | 34.77 | 2,778,466 | -0.14(-0.41%) |
May 04, 2016 | 34.45 | 35.23 | 34.37 | 34.91 | 4,630,598 | +0.41(+1.19%) |
May 03, 2016 | 34.62 | 35.01 | 34.28 | 34.50 | 4,666,894 | -0.06(-0.17%) |
May 02, 2016 | 34.63 | 34.95 | 34.40 | 34.56 | 4,928,815 | +0.03(+0.09%) |
Apr 29, 2016 | 33.94 | 34.76 | 33.18 | 34.53 | 5,430,784 | -0.11(-0.32%) |
Apr 28, 2016 | 34.20 | 34.64 | 34.11 | 34.64 | 3,458,091 | +0.16(+0.48%) |
Apr 27, 2016 | 34.13 | 34.65 | 33.96 | 34.48 | 4,057,882 | +0.45(+1.32%) |
Apr 26, 2016 | 33.88 | 34.16 | 33.80 | 34.03 | 4,013,498 | +0.16(+0.49%) |
Apr 25, 2016 | 33.83 | 33.95 | 33.71 | 33.86 | 3,519,302 | +0.02(+0.07%) |
Apr 22, 2016 | 33.77 | 33.99 | 33.61 | 33.84 | 3,045,857 | +0.24(+0.71%) |
Apr 21, 2016 | 34.30 | 34.41 | 33.40 | 33.60 | 4,868,824 | -0.83(-2.41%) |
Apr 20, 2016 | 35.35 | 35.39 | 34.41 | 34.43 | 5,403,736 | -0.84(-2.38%) |
Apr 19, 2016 | 34.96 | 35.32 | 34.87 | 35.27 | 4,658,974 | +0.28(+0.81%) |
Apr 18, 2016 | 34.73 | 34.99 | 34.42 | 34.99 | 2,928,783 | +0.25(+0.73%) |
Apr 15, 2016 | 34.30 | 34.79 | 34.19 | 34.73 | 3,500,744 | +0.40(+1.18%) |
Apr 14, 2016 | 34.25 | 34.44 | 34.09 | 34.33 | 2,670,498 | +0.07(+0.20%) |
Apr 13, 2016 | 34.69 | 34.69 | 34.10 | 34.26 | 2,708,374 | -0.37(-1.06%) |
Apr 12, 2016 | 34.22 | 34.68 | 34.06 | 34.63 | 2,919,155 | +0.47(+1.38%) |
Apr 11, 2016 | 34.40 | 34.67 | 34.10 | 34.16 | 2,476,344 | -0.26(-0.76%) |
Apr 08, 2016 | 34.40 | 34.73 | 34.31 | 34.42 | 2,193,864 | +0.06(+0.17%) |
Apr 07, 2016 | 34.43 | 34.72 | 34.28 | 34.36 | 3,455,878 | -0.16(-0.46%) |
Apr 06, 2016 | 34.52 | 34.64 | 34.32 | 34.52 | 3,477,543 | -0.07(-0.19%) |
Apr 05, 2016 | 35.12 | 35.21 | 34.46 | 34.58 | 4,024,518 | -0.55(-1.58%) |
Apr 04, 2016 | 35.42 | 35.46 | 34.92 | 35.14 | 4,736,266 | -0.28(-0.80%) |
Apr 01, 2016 | 35.11 | 35.49 | 34.99 | 35.42 | 3,378,915 | +0.13(+0.38%) |
Mar 31, 2016 | 34.93 | 35.35 | 34.83 | 35.29 | 5,952,700 | +0.45(+1.29%) |
Mar 30, 2016 | 34.87 | 35.07 | 34.60 | 34.84 | 2,064,879 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.87 | 34.28 | 34.87 | 2,962,157 | +0.37(+1.08%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,482 | +0.03(+0.09%) |
Mar 24, 2016 | 34.49 | 34.46 | 34.46 | 34.46 | 2,831,467 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.77 | 34.12 | 34.59 | 3,794,949 | +0.28(+0.83%) |
Mar 22, 2016 | 34.33 | 34.50 | 34.10 | 34.31 | 2,719,196 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.43 | 33.88 | 34.22 | 2,807,393 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.63 | 34.16 | 34.17 | 7,086,849 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.55 | 33.84 | 34.47 | 5,025,318 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.80 | 5,226,365 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,186 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.20 | 33.39 | 3,017,627 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,194 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.27 | 33.70 | 3,170,049 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.35 | 33.65 | 4,809,894 | +0.08(+0.25%) |
Mar 08, 2016 | 33.14 | 33.58 | 32.91 | 33.57 | 4,852,473 | +0.47(+1.43%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,930,726 | +0.01(+0.05%) |
Mar 04, 2016 | 32.40 | 33.16 | 32.20 | 33.08 | 5,058,973 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.60 | 31.60 | 32.53 | 5,501,902 | +0.58(+1.81%) |
Mar 02, 2016 | 31.54 | 31.98 | 30.73 | 31.95 | 4,377,072 | +0.34(+1.08%) |