Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.59 | 33.99 | 33.55 | 33.92 | 2,423,445 | +0.41(+1.23%) |
May 27, 2016 | 32.92 | 33.51 | 33.51 | 33.51 | 1,615,237 | +0.55(+1.67%) |
May 26, 2016 | 32.85 | 32.97 | 32.55 | 32.96 | 1,099,885 | +0.11(+0.33%) |
May 25, 2016 | 32.66 | 33.03 | 32.46 | 32.85 | 763,288 | +0.45(+1.38%) |
May 24, 2016 | 31.93 | 32.41 | 31.80 | 32.40 | 1,035,379 | +0.75(+2.37%) |
May 23, 2016 | 31.70 | 31.80 | 31.51 | 31.65 | 1,113,414 | -0.04(-0.13%) |
May 20, 2016 | 31.34 | 31.91 | 31.34 | 31.70 | 1,096,113 | +0.50(+1.59%) |
May 19, 2016 | 31.61 | 31.87 | 30.79 | 31.20 | 1,046,072 | -0.62(-1.96%) |
May 18, 2016 | 30.75 | 32.04 | 30.75 | 31.82 | 1,888,399 | +1.09(+3.54%) |
May 17, 2016 | 30.58 | 31.07 | 30.41 | 30.73 | 993,969 | +0.02(+0.06%) |
May 16, 2016 | 30.58 | 31.01 | 30.49 | 30.72 | 812,259 | +0.22(+0.71%) |
May 13, 2016 | 30.98 | 31.46 | 30.38 | 30.50 | 847,963 | -0.53(-1.72%) |
May 12, 2016 | 31.22 | 31.47 | 30.65 | 31.03 | 1,409,289 | +0.04(+0.14%) |
May 11, 2016 | 31.57 | 31.62 | 30.93 | 30.99 | 1,319,400 | -0.63(-1.99%) |
May 10, 2016 | 30.76 | 31.66 | 30.63 | 31.62 | 1,365,349 | +1.15(+3.77%) |
May 09, 2016 | 30.67 | 30.92 | 30.39 | 30.47 | 1,142,899 | -0.26(-0.85%) |
May 06, 2016 | 30.53 | 30.88 | 30.29 | 30.73 | 1,212,667 | -0.13(-0.43%) |
May 05, 2016 | 30.93 | 31.07 | 30.47 | 30.86 | 981,284 | -0.02(-0.06%) |
May 04, 2016 | 30.85 | 31.36 | 30.45 | 30.88 | 1,957,170 | -0.19(-0.62%) |
May 03, 2016 | 31.48 | 31.48 | 30.68 | 31.07 | 960,125 | -0.87(-2.73%) |
May 02, 2016 | 31.58 | 32.02 | 31.32 | 31.94 | 1,677,170 | +0.38(+1.21%) |
Apr 29, 2016 | 31.85 | 31.86 | 31.37 | 31.56 | 1,940,099 | -0.42(-1.32%) |
Apr 28, 2016 | 32.23 | 32.58 | 31.79 | 31.99 | 1,223,715 | -0.60(-1.86%) |
Apr 27, 2016 | 32.62 | 32.81 | 32.30 | 32.59 | 1,980,278 | -0.13(-0.41%) |
Apr 26, 2016 | 32.61 | 32.80 | 32.46 | 32.72 | 1,725,683 | +0.36(+1.10%) |
Apr 25, 2016 | 32.58 | 32.81 | 32.05 | 32.37 | 1,390,282 | -0.25(-0.78%) |
Apr 22, 2016 | 32.35 | 33.14 | 32.21 | 32.62 | 3,027,835 | +0.42(+1.32%) |
Apr 21, 2016 | 31.28 | 32.98 | 31.22 | 32.20 | 4,849,084 | +2.58(+8.70%) |
Apr 20, 2016 | 29.29 | 29.88 | 29.05 | 29.62 | 1,802,162 | +0.39(+1.35%) |
Apr 19, 2016 | 28.92 | 29.26 | 28.76 | 29.23 | 1,612,400 | +0.41(+1.43%) |
Apr 18, 2016 | 28.76 | 28.86 | 28.46 | 28.82 | 1,608,598 | +0.00(+0.00%) |
Apr 15, 2016 | 29.35 | 29.40 | 28.67 | 28.82 | 1,687,768 | -0.50(-1.69%) |
Apr 14, 2016 | 29.23 | 29.63 | 28.94 | 29.31 | 948,983 | -0.01(-0.02%) |
Apr 13, 2016 | 28.37 | 29.42 | 28.37 | 29.32 | 1,646,976 | +1.35(+4.82%) |
Apr 12, 2016 | 27.30 | 28.12 | 27.30 | 27.97 | 1,135,484 | +0.68(+2.48%) |
Apr 11, 2016 | 27.21 | 27.85 | 27.20 | 27.29 | 1,123,905 | +0.29(+1.08%) |
Apr 08, 2016 | 27.19 | 27.38 | 26.81 | 27.00 | 1,303,050 | +0.09(+0.34%) |
Apr 07, 2016 | 28.29 | 28.29 | 26.75 | 26.91 | 1,940,843 | -1.63(-5.70%) |
Apr 06, 2016 | 27.97 | 29.35 | 27.97 | 28.54 | 2,981,672 | +0.70(+2.50%) |
Apr 05, 2016 | 28.20 | 28.24 | 27.61 | 27.84 | 1,690,871 | -0.74(-2.58%) |
Apr 04, 2016 | 28.93 | 29.07 | 28.49 | 28.58 | 923,280 | -0.33(-1.15%) |
Apr 01, 2016 | 28.55 | 28.91 | 28.14 | 28.91 | 1,115,108 | +0.11(+0.38%) |
Mar 31, 2016 | 28.83 | 28.97 | 28.65 | 28.80 | 1,512,005 | -0.08(-0.29%) |
Mar 30, 2016 | 28.89 | 29.44 | 28.67 | 28.89 | 1,004,481 | +0.09(+0.32%) |
Mar 29, 2016 | 28.26 | 28.83 | 27.89 | 28.80 | 1,422,300 | +0.41(+1.45%) |
Mar 28, 2016 | 28.32 | 28.49 | 27.92 | 28.39 | 726,736 | +0.09(+0.32%) |
Mar 24, 2016 | 28.36 | 28.29 | 28.29 | 28.29 | 978,454 | -0.28(-0.99%) |
Mar 23, 2016 | 28.99 | 28.99 | 28.42 | 28.58 | 1,163,970 | -0.45(-1.54%) |
Mar 22, 2016 | 28.89 | 29.21 | 28.59 | 29.02 | 911,994 | -0.08(-0.27%) |
Mar 21, 2016 | 29.03 | 29.38 | 28.89 | 29.10 | 870,444 | +0.11(+0.37%) |
Mar 18, 2016 | 28.54 | 29.16 | 28.52 | 28.99 | 2,304,976 | +0.52(+1.82%) |
Mar 17, 2016 | 27.81 | 28.67 | 27.36 | 28.48 | 1,757,032 | +0.55(+1.99%) |
Mar 16, 2016 | 27.92 | 28.51 | 27.63 | 27.92 | 1,193,334 | -0.04(-0.13%) |
Mar 15, 2016 | 28.28 | 28.31 | 27.63 | 27.96 | 1,332,627 | -0.55(-1.93%) |
Mar 14, 2016 | 28.45 | 28.54 | 28.22 | 28.51 | 1,131,444 | -0.12(-0.42%) |
Mar 11, 2016 | 27.75 | 28.66 | 27.75 | 28.63 | 1,091,242 | +1.18(+4.29%) |
Mar 10, 2016 | 27.61 | 27.82 | 26.94 | 27.45 | 813,469 | +0.01(+0.02%) |
Mar 09, 2016 | 27.61 | 27.72 | 27.23 | 27.44 | 1,024,976 | +0.05(+0.20%) |
Mar 08, 2016 | 27.55 | 27.74 | 27.08 | 27.39 | 1,487,048 | -0.63(-2.26%) |
Mar 07, 2016 | 27.70 | 28.07 | 27.43 | 28.02 | 1,294,534 | +0.11(+0.41%) |
Mar 04, 2016 | 28.11 | 28.23 | 27.73 | 27.91 | 2,397,360 | -0.04(-0.13%) |
Mar 03, 2016 | 27.73 | 28.13 | 27.58 | 27.94 | 1,423,275 | +0.12(+0.43%) |
Mar 02, 2016 | 27.53 | 27.84 | 27.43 | 27.82 | 962,710 | +0.21(+0.76%) |