Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.45 | 32.62 | 32.31 | 32.53 | 560,595 | -0.01(-0.03%) |
May 27, 2016 | 31.99 | 32.54 | 32.54 | 32.54 | 297,000 | +0.47(+1.47%) |
May 26, 2016 | 31.70 | 32.10 | 31.70 | 32.07 | 305,097 | +0.37(+1.17%) |
May 25, 2016 | 31.69 | 31.75 | 31.38 | 31.70 | 339,205 | +0.03(+0.09%) |
May 24, 2016 | 31.28 | 31.70 | 31.28 | 31.67 | 288,392 | +0.43(+1.38%) |
May 23, 2016 | 31.57 | 31.64 | 31.05 | 31.24 | 589,797 | -0.29(-0.92%) |
May 20, 2016 | 30.59 | 31.75 | 30.51 | 31.53 | 730,879 | +0.99(+3.24%) |
May 19, 2016 | 30.49 | 30.97 | 30.29 | 30.54 | 529,312 | +0.06(+0.20%) |
May 18, 2016 | 29.85 | 30.70 | 29.56 | 30.48 | 334,574 | +0.68(+2.28%) |
May 17, 2016 | 30.94 | 31.04 | 29.72 | 29.80 | 850,650 | -1.28(-4.12%) |
May 16, 2016 | 30.35 | 31.11 | 30.00 | 31.08 | 551,003 | +0.86(+2.85%) |
May 13, 2016 | 30.30 | 30.84 | 29.87 | 30.22 | 899,708 | +0.04(+0.13%) |
May 12, 2016 | 30.89 | 30.98 | 29.84 | 30.18 | 618,518 | -0.68(-2.20%) |
May 11, 2016 | 30.68 | 31.54 | 30.44 | 30.86 | 826,745 | +0.01(+0.03%) |
May 10, 2016 | 30.24 | 30.93 | 29.99 | 30.85 | 971,019 | +0.64(+2.12%) |
May 09, 2016 | 30.07 | 31.06 | 29.91 | 30.21 | 790,064 | +0.00(+0.00%) |
May 06, 2016 | 29.62 | 30.25 | 29.34 | 30.21 | 630,265 | +0.63(+2.13%) |
May 05, 2016 | 30.00 | 30.04 | 28.11 | 29.58 | 2,522,283 | -1.06(-3.46%) |
May 04, 2016 | 29.93 | 30.70 | 29.84 | 30.64 | 642,012 | +0.60(+2.00%) |
May 03, 2016 | 30.95 | 30.95 | 29.74 | 30.04 | 526,850 | -1.26(-4.03%) |
May 02, 2016 | 30.47 | 31.36 | 30.12 | 31.30 | 411,781 | +0.93(+3.06%) |
Apr 29, 2016 | 30.31 | 30.74 | 30.07 | 30.37 | 365,685 | +0.18(+0.60%) |
Apr 28, 2016 | 30.78 | 31.33 | 30.14 | 30.19 | 493,154 | -0.59(-1.92%) |
Apr 27, 2016 | 30.51 | 30.86 | 30.11 | 30.78 | 387,287 | +0.18(+0.59%) |
Apr 26, 2016 | 30.41 | 30.66 | 30.17 | 30.60 | 306,013 | +0.32(+1.06%) |
Apr 25, 2016 | 30.06 | 30.54 | 30.02 | 30.28 | 470,929 | +0.08(+0.26%) |
Apr 22, 2016 | 30.16 | 30.32 | 29.89 | 30.20 | 367,585 | -0.01(-0.03%) |
Apr 21, 2016 | 31.03 | 31.22 | 29.96 | 30.21 | 936,327 | -0.79(-2.55%) |
Apr 20, 2016 | 30.65 | 31.29 | 30.38 | 31.00 | 852,502 | +0.33(+1.08%) |
Apr 19, 2016 | 30.93 | 31.00 | 30.14 | 30.67 | 622,762 | -0.03(-0.10%) |
Apr 18, 2016 | 30.47 | 31.99 | 29.80 | 30.70 | 1,380,125 | +0.05(+0.16%) |
Apr 15, 2016 | 30.61 | 30.81 | 30.26 | 30.65 | 1,111,375 | -0.38(-1.22%) |
Apr 14, 2016 | 31.40 | 31.79 | 30.89 | 31.03 | 799,650 | -0.39(-1.24%) |
Apr 13, 2016 | 30.44 | 31.45 | 30.25 | 31.42 | 563,100 | +1.26(+4.18%) |
Apr 12, 2016 | 30.66 | 30.78 | 29.36 | 30.16 | 1,337,109 | -0.48(-1.57%) |
Apr 11, 2016 | 31.64 | 31.68 | 30.49 | 30.64 | 833,903 | -0.98(-3.10%) |
Apr 08, 2016 | 31.70 | 32.00 | 31.09 | 31.62 | 2,000,023 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 32.30 | 31.28 | 31.60 | 14,171,067 | +0.77(+2.50%) |
Apr 06, 2016 | 29.97 | 31.09 | 29.94 | 30.83 | 1,565,916 | +0.73(+2.43%) |
Apr 05, 2016 | 30.66 | 30.66 | 29.17 | 30.10 | 2,547,973 | -2.36(-7.27%) |
Apr 04, 2016 | 32.74 | 33.06 | 32.16 | 32.46 | 805,564 | -0.49(-1.49%) |
Apr 01, 2016 | 31.64 | 33.19 | 31.34 | 32.95 | 1,022,382 | +0.62(+1.92%) |
Mar 31, 2016 | 31.98 | 32.45 | 31.83 | 32.33 | 363,469 | +0.30(+0.94%) |
Mar 30, 2016 | 31.96 | 32.30 | 31.50 | 32.03 | 288,219 | +0.30(+0.95%) |
Mar 29, 2016 | 31.71 | 31.91 | 31.10 | 31.73 | 273,874 | -0.16(-0.50%) |
Mar 28, 2016 | 31.69 | 32.24 | 31.53 | 31.89 | 382,465 | +0.33(+1.05%) |
Mar 24, 2016 | 31.54 | 31.56 | 31.56 | 31.56 | 341,500 | -0.10(-0.32%) |
Mar 23, 2016 | 32.02 | 32.15 | 31.35 | 31.66 | 176,504 | -0.54(-1.68%) |
Mar 22, 2016 | 31.65 | 32.52 | 31.44 | 32.20 | 183,435 | +0.45(+1.42%) |
Mar 21, 2016 | 31.86 | 32.62 | 31.46 | 31.75 | 411,961 | -0.18(-0.56%) |
Mar 18, 2016 | 32.05 | 32.31 | 31.44 | 31.93 | 399,279 | -0.08(-0.25%) |
Mar 17, 2016 | 31.66 | 32.01 | 31.25 | 32.01 | 201,163 | +0.20(+0.63%) |
Mar 16, 2016 | 31.11 | 31.87 | 30.75 | 31.81 | 185,819 | +0.56(+1.79%) |
Mar 15, 2016 | 31.54 | 31.66 | 30.77 | 31.25 | 307,773 | -0.51(-1.61%) |
Mar 14, 2016 | 31.86 | 32.27 | 31.69 | 31.76 | 219,458 | -0.06(-0.19%) |
Mar 11, 2016 | 31.42 | 32.31 | 31.23 | 31.82 | 424,877 | +0.68(+2.18%) |
Mar 10, 2016 | 31.39 | 32.11 | 30.74 | 31.14 | 427,757 | -0.14(-0.45%) |
Mar 09, 2016 | 31.98 | 32.20 | 31.15 | 31.28 | 515,452 | -0.86(-2.68%) |
Mar 08, 2016 | 32.40 | 32.78 | 32.05 | 32.14 | 317,117 | -0.56(-1.71%) |
Mar 07, 2016 | 31.95 | 33.03 | 31.95 | 32.70 | 439,500 | +0.67(+2.09%) |
Mar 04, 2016 | 31.82 | 32.59 | 31.34 | 32.03 | 508,775 | +0.13(+0.41%) |
Mar 03, 2016 | 32.11 | 32.35 | 31.76 | 31.90 | 265,515 | -0.33(-1.02%) |
Mar 02, 2016 | 32.15 | 32.29 | 31.69 | 32.23 | 400,648 | +0.00(+0.00%) |