Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.20 | 33.07 | 31.79 | 32.40 | 3,050,240 | +0.56(+1.77%) |
May 27, 2016 | 32.35 | 31.84 | 31.84 | 31.84 | 2,691,320 | -0.60(-1.84%) |
May 26, 2016 | 32.71 | 33.11 | 32.04 | 32.43 | 1,942,101 | +0.24(+0.74%) |
May 25, 2016 | 31.36 | 32.42 | 30.68 | 32.20 | 3,564,613 | +0.48(+1.52%) |
May 24, 2016 | 32.31 | 33.07 | 31.66 | 31.72 | 4,174,861 | -1.28(-3.88%) |
May 23, 2016 | 32.53 | 33.51 | 32.33 | 32.99 | 2,224,350 | -0.18(-0.54%) |
May 20, 2016 | 32.99 | 33.22 | 32.30 | 33.17 | 3,551,560 | +0.37(+1.12%) |
May 19, 2016 | 31.43 | 32.92 | 31.06 | 32.81 | 3,942,960 | +0.56(+1.74%) |
May 18, 2016 | 34.07 | 34.40 | 32.15 | 32.25 | 4,871,534 | -2.46(-7.08%) |
May 17, 2016 | 34.00 | 34.82 | 33.78 | 34.70 | 4,180,673 | +0.56(+1.64%) |
May 16, 2016 | 33.91 | 34.67 | 33.86 | 34.14 | 4,039,756 | +0.96(+2.88%) |
May 13, 2016 | 32.82 | 33.74 | 32.67 | 33.19 | 3,603,329 | +0.32(+0.98%) |
May 12, 2016 | 33.35 | 33.74 | 32.48 | 32.87 | 3,095,827 | -0.65(-1.95%) |
May 11, 2016 | 33.20 | 33.71 | 32.12 | 33.52 | 3,862,423 | +0.94(+2.89%) |
May 10, 2016 | 31.71 | 32.82 | 31.49 | 32.58 | 3,896,054 | +0.89(+2.81%) |
May 09, 2016 | 32.00 | 32.45 | 31.37 | 31.69 | 4,347,224 | -1.39(-4.19%) |
May 06, 2016 | 32.69 | 33.69 | 32.61 | 33.07 | 4,400,751 | +0.76(+2.36%) |
May 05, 2016 | 31.92 | 32.60 | 31.82 | 32.31 | 3,786,902 | +0.85(+2.69%) |
May 04, 2016 | 32.28 | 32.90 | 31.28 | 31.46 | 5,239,305 | -1.37(-4.18%) |
May 03, 2016 | 33.26 | 33.52 | 32.56 | 32.84 | 5,306,340 | -0.75(-2.25%) |
May 02, 2016 | 34.04 | 34.29 | 33.15 | 33.59 | 5,258,341 | -0.32(-0.95%) |
Apr 29, 2016 | 31.72 | 34.00 | 31.59 | 33.91 | 5,870,070 | +2.86(+9.21%) |
Apr 28, 2016 | 30.04 | 31.34 | 30.04 | 31.05 | 3,960,660 | +1.33(+4.47%) |
Apr 27, 2016 | 29.75 | 29.94 | 28.99 | 29.73 | 3,316,120 | +0.19(+0.66%) |
Apr 26, 2016 | 29.40 | 29.78 | 29.14 | 29.53 | 2,387,489 | +0.38(+1.31%) |
Apr 25, 2016 | 29.53 | 29.90 | 29.01 | 29.15 | 3,254,569 | -0.55(-1.84%) |
Apr 22, 2016 | 29.86 | 30.26 | 29.27 | 29.70 | 3,631,274 | -0.35(-1.17%) |
Apr 21, 2016 | 30.04 | 30.57 | 29.57 | 30.05 | 4,317,242 | +0.72(+2.45%) |
Apr 20, 2016 | 29.83 | 30.49 | 28.99 | 29.33 | 4,639,719 | -0.47(-1.59%) |
Apr 19, 2016 | 29.64 | 30.05 | 29.45 | 29.81 | 3,602,570 | +1.03(+3.57%) |
Apr 18, 2016 | 28.86 | 29.05 | 28.27 | 28.78 | 2,660,238 | -0.26(-0.89%) |
Apr 15, 2016 | 28.58 | 29.11 | 28.15 | 29.04 | 2,508,053 | +0.62(+2.17%) |
Apr 14, 2016 | 29.03 | 29.14 | 27.95 | 28.42 | 3,029,684 | -0.62(-2.13%) |
Apr 13, 2016 | 29.17 | 29.58 | 28.86 | 29.04 | 2,747,867 | -0.47(-1.61%) |
Apr 12, 2016 | 29.29 | 29.78 | 28.78 | 29.51 | 3,717,243 | +0.36(+1.23%) |
Apr 11, 2016 | 28.14 | 29.32 | 28.07 | 29.15 | 4,343,518 | +1.52(+5.48%) |
Apr 08, 2016 | 27.14 | 27.95 | 27.12 | 27.64 | 2,654,451 | +0.43(+1.58%) |
Apr 07, 2016 | 26.77 | 27.60 | 26.59 | 27.20 | 3,888,205 | +0.97(+3.70%) |
Apr 06, 2016 | 25.99 | 26.36 | 25.87 | 26.23 | 2,220,824 | +0.06(+0.25%) |
Apr 05, 2016 | 26.19 | 26.26 | 25.57 | 26.17 | 2,763,827 | +0.43(+1.67%) |
Apr 04, 2016 | 26.11 | 26.34 | 25.59 | 25.74 | 2,021,035 | -0.50(-1.92%) |
Apr 01, 2016 | 25.21 | 26.25 | 25.21 | 26.24 | 3,236,637 | +0.27(+1.02%) |
Mar 31, 2016 | 26.49 | 26.79 | 25.98 | 25.98 | 2,373,687 | -0.42(-1.61%) |
Mar 30, 2016 | 26.64 | 26.80 | 25.91 | 26.40 | 3,414,466 | -0.40(-1.47%) |
Mar 29, 2016 | 26.08 | 27.05 | 25.76 | 26.80 | 3,071,952 | +0.93(+3.58%) |
Mar 28, 2016 | 25.95 | 25.95 | 25.14 | 25.87 | 3,743,179 | -0.08(-0.30%) |
Mar 24, 2016 | 25.56 | 25.95 | 25.95 | 25.95 | 2,343,090 | +0.48(+1.89%) |
Mar 23, 2016 | 26.13 | 26.37 | 25.36 | 25.47 | 4,381,230 | -1.48(-5.49%) |
Mar 22, 2016 | 27.63 | 27.79 | 26.71 | 26.95 | 2,997,831 | -0.40(-1.47%) |
Mar 21, 2016 | 27.16 | 27.61 | 26.85 | 27.35 | 2,486,011 | +0.06(+0.21%) |
Mar 18, 2016 | 27.00 | 27.79 | 26.99 | 27.29 | 4,254,036 | -0.04(-0.13%) |
Mar 17, 2016 | 27.66 | 28.36 | 27.23 | 27.33 | 6,773,144 | +0.17(+0.61%) |
Mar 16, 2016 | 25.61 | 27.19 | 25.07 | 27.16 | 5,726,770 | +1.47(+5.70%) |
Mar 15, 2016 | 24.88 | 25.79 | 24.74 | 25.70 | 3,412,133 | +0.50(+2.00%) |
Mar 14, 2016 | 25.80 | 26.00 | 25.13 | 25.19 | 4,233,118 | -0.47(-1.82%) |
Mar 11, 2016 | 26.08 | 26.43 | 25.52 | 25.66 | 3,600,267 | -0.50(-1.90%) |
Mar 10, 2016 | 24.91 | 26.24 | 24.70 | 26.16 | 5,981,119 | +1.56(+6.34%) |
Mar 09, 2016 | 24.02 | 24.83 | 23.61 | 24.60 | 4,089,737 | +0.09(+0.35%) |
Mar 08, 2016 | 25.49 | 25.57 | 24.34 | 24.51 | 4,115,979 | -0.79(-3.12%) |
Mar 07, 2016 | 25.01 | 25.57 | 24.88 | 25.30 | 4,437,053 | +0.66(+2.68%) |
Mar 04, 2016 | 24.90 | 26.02 | 24.45 | 24.64 | 6,063,110 | -0.04(-0.15%) |
Mar 03, 2016 | 24.40 | 25.03 | 24.24 | 24.68 | 3,749,065 | +0.33(+1.36%) |
Mar 02, 2016 | 24.09 | 24.50 | 23.72 | 24.35 | 4,367,986 | +0.32(+1.32%) |