Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.22 | 34.35 | 33.76 | 34.02 | 2,183,219 | -0.15(-0.44%) |
May 27, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 1,314,023 | +0.30(+0.89%) |
May 26, 2016 | 34.50 | 34.69 | 33.84 | 33.87 | 2,014,422 | -0.46(-1.34%) |
May 25, 2016 | 33.80 | 34.42 | 33.79 | 34.33 | 1,601,831 | +0.54(+1.60%) |
May 24, 2016 | 33.58 | 34.18 | 33.25 | 33.79 | 2,357,072 | +0.43(+1.28%) |
May 23, 2016 | 34.38 | 34.46 | 33.34 | 33.36 | 2,928,079 | -1.12(-3.24%) |
May 20, 2016 | 33.64 | 34.53 | 33.11 | 34.48 | 7,614,428 | +1.68(+5.13%) |
May 19, 2016 | 32.51 | 33.49 | 31.87 | 32.80 | 10,857,037 | +2.59(+8.56%) |
May 18, 2016 | 30.93 | 31.02 | 30.10 | 30.21 | 6,022,896 | -1.13(-3.62%) |
May 17, 2016 | 31.76 | 32.08 | 31.17 | 31.35 | 3,910,462 | -0.30(-0.95%) |
May 16, 2016 | 31.66 | 31.96 | 31.35 | 31.65 | 6,362,685 | -0.63(-1.94%) |
May 13, 2016 | 33.19 | 33.61 | 32.09 | 32.27 | 6,681,802 | -1.08(-3.23%) |
May 12, 2016 | 33.16 | 33.59 | 32.98 | 33.35 | 4,402,289 | +0.08(+0.24%) |
May 11, 2016 | 35.47 | 35.47 | 33.20 | 33.27 | 5,841,471 | -2.71(-7.54%) |
May 10, 2016 | 36.07 | 36.33 | 35.74 | 35.99 | 1,520,970 | -0.09(-0.24%) |
May 09, 2016 | 35.61 | 36.33 | 35.33 | 36.07 | 1,010,396 | +0.50(+1.40%) |
May 06, 2016 | 35.49 | 35.77 | 34.99 | 35.57 | 1,569,914 | -0.01(-0.02%) |
May 05, 2016 | 36.08 | 36.35 | 35.29 | 35.58 | 3,097,725 | -1.36(-3.69%) |
May 04, 2016 | 37.25 | 37.49 | 36.87 | 36.95 | 1,580,555 | -0.47(-1.25%) |
May 03, 2016 | 37.91 | 37.91 | 37.23 | 37.41 | 1,608,799 | -0.56(-1.48%) |
May 02, 2016 | 37.19 | 38.51 | 37.10 | 37.98 | 2,248,790 | +1.23(+3.34%) |
Apr 29, 2016 | 37.17 | 37.23 | 36.22 | 36.75 | 1,488,922 | -0.25(-0.69%) |
Apr 28, 2016 | 37.27 | 37.50 | 36.89 | 37.00 | 913,199 | -0.58(-1.54%) |
Apr 27, 2016 | 37.14 | 37.68 | 37.00 | 37.58 | 1,196,823 | +0.32(+0.85%) |
Apr 26, 2016 | 36.22 | 37.28 | 36.14 | 37.26 | 1,432,147 | +1.01(+2.78%) |
Apr 25, 2016 | 36.47 | 36.47 | 36.06 | 36.26 | 928,615 | -0.32(-0.87%) |
Apr 22, 2016 | 36.56 | 36.68 | 36.18 | 36.57 | 1,505,971 | +0.03(+0.09%) |
Apr 21, 2016 | 36.98 | 37.20 | 36.26 | 36.54 | 1,115,773 | -0.14(-0.39%) |
Apr 20, 2016 | 37.38 | 37.38 | 36.56 | 36.68 | 1,109,620 | -0.61(-1.64%) |
Apr 19, 2016 | 37.20 | 37.64 | 36.93 | 37.29 | 1,441,633 | +0.10(+0.28%) |
Apr 18, 2016 | 36.60 | 37.41 | 36.54 | 37.19 | 1,964,910 | +0.51(+1.38%) |
Apr 15, 2016 | 35.61 | 36.87 | 35.58 | 36.68 | 2,261,403 | +0.94(+2.62%) |
Apr 14, 2016 | 35.63 | 35.97 | 35.34 | 35.75 | 1,435,343 | +0.10(+0.27%) |
Apr 13, 2016 | 35.28 | 35.89 | 35.14 | 35.65 | 1,328,282 | +0.45(+1.28%) |
Apr 12, 2016 | 34.85 | 35.38 | 34.40 | 35.20 | 2,171,336 | +0.35(+1.00%) |
Apr 11, 2016 | 35.34 | 35.69 | 34.82 | 34.85 | 1,396,970 | -0.55(-1.55%) |
Apr 08, 2016 | 35.74 | 36.07 | 35.07 | 35.40 | 1,508,715 | -0.27(-0.76%) |
Apr 07, 2016 | 36.08 | 36.32 | 35.31 | 35.67 | 2,164,133 | -0.71(-1.94%) |
Apr 06, 2016 | 36.24 | 36.62 | 35.95 | 36.37 | 1,686,345 | +0.30(+0.84%) |
Apr 05, 2016 | 36.45 | 36.52 | 35.71 | 36.07 | 2,639,755 | -0.50(-1.37%) |
Apr 04, 2016 | 37.26 | 37.62 | 36.15 | 36.57 | 1,355,713 | -0.77(-2.06%) |
Apr 01, 2016 | 37.03 | 37.47 | 36.68 | 37.34 | 1,636,487 | +0.27(+0.73%) |
Mar 31, 2016 | 37.33 | 37.49 | 36.75 | 37.07 | 2,856,607 | -0.19(-0.51%) |
Mar 30, 2016 | 37.49 | 37.64 | 36.85 | 37.26 | 2,315,059 | -0.18(-0.49%) |
Mar 29, 2016 | 37.30 | 37.66 | 37.12 | 37.44 | 2,591,064 | +0.09(+0.23%) |
Mar 28, 2016 | 37.22 | 37.69 | 37.16 | 37.36 | 1,334,356 | +0.32(+0.86%) |
Mar 24, 2016 | 36.92 | 37.04 | 37.04 | 37.04 | 1,307,718 | +0.06(+0.17%) |
Mar 23, 2016 | 37.10 | 37.44 | 36.66 | 36.98 | 1,907,182 | -0.47(-1.25%) |
Mar 22, 2016 | 37.65 | 37.90 | 37.16 | 37.44 | 1,909,887 | -0.13(-0.36%) |
Mar 21, 2016 | 37.71 | 38.11 | 37.52 | 37.58 | 1,665,199 | -0.28(-0.73%) |
Mar 18, 2016 | 37.27 | 37.93 | 37.10 | 37.86 | 3,497,402 | +0.83(+2.25%) |
Mar 17, 2016 | 36.02 | 37.20 | 35.95 | 37.02 | 1,913,265 | +0.96(+2.66%) |
Mar 16, 2016 | 35.70 | 36.16 | 35.49 | 36.06 | 1,933,233 | +0.10(+0.26%) |
Mar 15, 2016 | 36.64 | 36.94 | 35.82 | 35.97 | 2,798,457 | -1.07(-2.89%) |
Mar 14, 2016 | 36.72 | 37.07 | 36.53 | 37.04 | 1,888,797 | +0.21(+0.58%) |
Mar 11, 2016 | 36.21 | 36.83 | 36.21 | 36.83 | 3,237,961 | +0.77(+2.13%) |
Mar 10, 2016 | 36.12 | 36.60 | 35.60 | 36.06 | 2,901,715 | -0.02(-0.07%) |
Mar 09, 2016 | 35.55 | 36.59 | 35.34 | 36.08 | 4,663,381 | +0.87(+2.46%) |
Mar 08, 2016 | 33.41 | 36.02 | 33.07 | 35.22 | 9,639,993 | +0.17(+0.50%) |
Mar 07, 2016 | 34.43 | 35.07 | 34.36 | 35.04 | 3,072,126 | +0.49(+1.42%) |
Mar 04, 2016 | 34.22 | 34.74 | 34.06 | 34.55 | 2,174,468 | +0.18(+0.53%) |
Mar 03, 2016 | 33.96 | 34.54 | 33.63 | 34.37 | 2,666,354 | +0.13(+0.37%) |
Mar 02, 2016 | 34.18 | 34.29 | 33.07 | 34.24 | 2,860,305 | +0.06(+0.18%) |