Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.55 | 34.65 | 33.72 | 34.03 | 3,868,890 | -0.23(-0.67%) |
May 27, 2016 | 33.79 | 34.26 | 34.26 | 34.26 | 2,045,099 | +0.66(+1.97%) |
May 26, 2016 | 34.01 | 34.08 | 33.48 | 33.60 | 2,793,119 | -0.42(-1.24%) |
May 25, 2016 | 33.67 | 34.46 | 33.67 | 34.02 | 3,104,043 | +0.62(+1.84%) |
May 24, 2016 | 33.17 | 33.65 | 33.01 | 33.41 | 5,216,461 | +0.56(+1.69%) |
May 23, 2016 | 32.96 | 33.21 | 32.75 | 32.85 | 3,617,393 | -0.24(-0.74%) |
May 20, 2016 | 33.21 | 33.77 | 33.01 | 33.10 | 3,133,441 | +0.16(+0.47%) |
May 19, 2016 | 33.23 | 33.61 | 32.60 | 32.94 | 3,367,496 | -0.51(-1.53%) |
May 18, 2016 | 32.15 | 33.82 | 32.15 | 33.45 | 3,939,996 | +1.33(+4.14%) |
May 17, 2016 | 31.93 | 32.64 | 31.84 | 32.12 | 2,618,147 | +0.10(+0.32%) |
May 16, 2016 | 31.71 | 32.34 | 31.58 | 32.02 | 2,576,126 | +0.41(+1.29%) |
May 13, 2016 | 31.85 | 32.51 | 31.55 | 31.61 | 4,362,652 | -0.33(-1.05%) |
May 12, 2016 | 32.30 | 32.58 | 31.50 | 31.94 | 4,128,664 | +0.07(+0.21%) |
May 11, 2016 | 31.83 | 32.62 | 31.75 | 31.88 | 4,338,010 | -0.03(-0.09%) |
May 10, 2016 | 31.13 | 32.14 | 31.05 | 31.91 | 3,816,286 | +1.03(+3.34%) |
May 09, 2016 | 30.75 | 31.08 | 30.60 | 30.88 | 3,655,751 | +0.13(+0.43%) |
May 06, 2016 | 30.02 | 30.98 | 29.91 | 30.74 | 4,880,754 | +0.41(+1.35%) |
May 05, 2016 | 30.17 | 31.02 | 29.81 | 30.33 | 7,278,622 | -1.31(-4.15%) |
May 04, 2016 | 31.28 | 31.77 | 31.14 | 31.65 | 3,251,714 | -0.39(-1.20%) |
May 03, 2016 | 32.03 | 32.08 | 31.37 | 32.03 | 3,063,754 | -0.72(-2.20%) |
May 02, 2016 | 32.33 | 32.81 | 31.94 | 32.75 | 2,236,483 | +0.50(+1.57%) |
Apr 29, 2016 | 32.31 | 32.76 | 31.92 | 32.25 | 4,019,986 | -0.21(-0.64%) |
Apr 28, 2016 | 32.62 | 32.97 | 32.36 | 32.46 | 2,384,419 | -0.67(-2.02%) |
Apr 27, 2016 | 32.81 | 33.25 | 32.72 | 33.12 | 2,688,702 | +0.10(+0.29%) |
Apr 26, 2016 | 32.69 | 33.04 | 32.56 | 33.03 | 1,775,566 | +0.53(+1.62%) |
Apr 25, 2016 | 32.66 | 32.80 | 32.03 | 32.50 | 2,272,232 | -0.41(-1.24%) |
Apr 22, 2016 | 32.48 | 33.19 | 32.35 | 32.91 | 2,875,151 | +0.59(+1.84%) |
Apr 21, 2016 | 32.14 | 32.52 | 32.12 | 32.32 | 3,842,342 | +0.25(+0.76%) |
Apr 20, 2016 | 31.19 | 32.20 | 31.04 | 32.07 | 2,977,921 | +1.06(+3.42%) |
Apr 19, 2016 | 30.53 | 31.06 | 30.52 | 31.01 | 1,918,948 | +0.56(+1.85%) |
Apr 18, 2016 | 30.04 | 30.47 | 29.87 | 30.45 | 1,556,943 | +0.24(+0.79%) |
Apr 15, 2016 | 30.38 | 30.38 | 29.98 | 30.21 | 1,821,998 | -0.22(-0.71%) |
Apr 14, 2016 | 30.35 | 30.76 | 30.05 | 30.42 | 3,282,549 | +0.00(+0.00%) |
Apr 13, 2016 | 29.60 | 30.51 | 29.51 | 30.42 | 2,772,220 | +1.28(+4.38%) |
Apr 12, 2016 | 28.57 | 29.20 | 28.41 | 29.15 | 3,045,056 | +0.75(+2.64%) |
Apr 11, 2016 | 28.07 | 28.79 | 28.05 | 28.40 | 2,767,480 | +0.55(+1.97%) |
Apr 08, 2016 | 28.19 | 28.37 | 27.74 | 27.85 | 2,974,560 | +0.11(+0.40%) |
Apr 07, 2016 | 28.37 | 28.70 | 27.55 | 27.74 | 4,011,772 | -0.76(-2.68%) |
Apr 06, 2016 | 28.76 | 29.19 | 28.27 | 28.50 | 4,818,543 | +0.05(+0.18%) |
Apr 05, 2016 | 28.74 | 28.83 | 28.38 | 28.45 | 2,953,737 | -0.66(-2.25%) |
Apr 04, 2016 | 29.31 | 29.54 | 29.01 | 29.11 | 2,553,364 | -0.25(-0.85%) |
Apr 01, 2016 | 28.80 | 29.39 | 28.30 | 29.36 | 3,465,715 | +0.45(+1.56%) |
Mar 31, 2016 | 29.42 | 29.59 | 28.71 | 28.91 | 4,038,236 | -0.57(-1.93%) |
Mar 30, 2016 | 29.48 | 30.40 | 29.17 | 29.47 | 3,690,207 | +0.28(+0.96%) |
Mar 29, 2016 | 29.13 | 29.28 | 28.70 | 29.19 | 2,273,243 | -0.21(-0.70%) |
Mar 28, 2016 | 29.17 | 29.53 | 28.96 | 29.40 | 2,126,804 | +0.44(+1.53%) |
Mar 24, 2016 | 28.88 | 28.96 | 28.96 | 28.96 | 4,064,482 | -0.77(-2.60%) |
Mar 23, 2016 | 30.26 | 30.36 | 29.66 | 29.73 | 2,530,708 | -0.60(-1.99%) |
Mar 22, 2016 | 30.17 | 30.54 | 30.01 | 30.34 | 2,409,564 | -0.24(-0.80%) |
Mar 21, 2016 | 30.56 | 31.02 | 30.23 | 30.58 | 2,744,967 | -0.15(-0.48%) |
Mar 18, 2016 | 30.27 | 30.94 | 30.18 | 30.73 | 5,997,502 | +0.60(+2.01%) |
Mar 17, 2016 | 29.51 | 30.35 | 29.30 | 30.12 | 2,592,090 | +0.41(+1.39%) |
Mar 16, 2016 | 29.40 | 30.16 | 29.26 | 29.71 | 3,880,018 | +0.26(+0.88%) |
Mar 15, 2016 | 29.38 | 29.52 | 29.03 | 29.45 | 2,720,266 | -0.33(-1.11%) |
Mar 14, 2016 | 29.32 | 29.99 | 29.25 | 29.78 | 3,797,295 | +0.24(+0.82%) |
Mar 11, 2016 | 28.67 | 29.58 | 28.61 | 29.54 | 4,314,878 | +1.42(+5.06%) |
Mar 10, 2016 | 28.37 | 28.80 | 27.71 | 28.12 | 3,084,740 | +0.01(+0.05%) |
Mar 09, 2016 | 28.38 | 28.57 | 27.75 | 28.10 | 3,629,679 | +0.04(+0.16%) |
Mar 08, 2016 | 28.45 | 28.90 | 27.59 | 28.06 | 3,932,907 | -1.03(-3.52%) |
Mar 07, 2016 | 28.94 | 29.38 | 28.78 | 29.08 | 3,375,137 | -0.07(-0.23%) |
Mar 04, 2016 | 29.59 | 29.84 | 28.80 | 29.15 | 4,571,535 | -0.20(-0.68%) |
Mar 03, 2016 | 28.88 | 29.50 | 28.77 | 29.35 | 2,549,049 | +0.41(+1.43%) |
Mar 02, 2016 | 28.67 | 29.37 | 28.49 | 28.94 | 4,089,498 | +0.26(+0.90%) |