Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.04 | 33.10 | 32.62 | 32.87 | 8,894,094 | -0.17(-0.51%) |
May 27, 2016 | 32.69 | 33.04 | 33.04 | 33.04 | 2,098,100 | +0.36(+1.10%) |
May 26, 2016 | 32.62 | 32.87 | 32.46 | 32.68 | 2,052,622 | +0.10(+0.31%) |
May 25, 2016 | 32.60 | 32.70 | 31.98 | 32.58 | 2,959,781 | +0.02(+0.06%) |
May 24, 2016 | 32.72 | 33.00 | 32.48 | 32.56 | 3,518,265 | +0.10(+0.31%) |
May 23, 2016 | 32.40 | 32.68 | 32.12 | 32.46 | 2,494,627 | +0.12(+0.37%) |
May 20, 2016 | 32.48 | 32.54 | 32.09 | 32.34 | 2,762,556 | +0.08(+0.25%) |
May 19, 2016 | 32.22 | 32.44 | 31.99 | 32.26 | 2,583,722 | -0.27(-0.83%) |
May 18, 2016 | 33.54 | 33.60 | 32.19 | 32.53 | 4,055,060 | -1.05(-3.13%) |
May 17, 2016 | 34.26 | 34.37 | 33.41 | 33.58 | 3,156,965 | -0.78(-2.27%) |
May 16, 2016 | 34.12 | 34.69 | 34.05 | 34.36 | 3,265,448 | +0.16(+0.47%) |
May 13, 2016 | 34.12 | 34.27 | 33.89 | 34.20 | 2,607,284 | -0.04(-0.12%) |
May 12, 2016 | 34.09 | 34.48 | 33.72 | 34.24 | 3,036,356 | +0.14(+0.41%) |
May 11, 2016 | 34.38 | 34.62 | 33.31 | 34.10 | 6,258,391 | -0.61(-1.76%) |
May 10, 2016 | 36.23 | 36.39 | 34.08 | 34.71 | 10,369,294 | -1.28(-3.56%) |
May 09, 2016 | 35.95 | 36.90 | 35.81 | 35.99 | 13,376,276 | +1.44(+4.17%) |
May 06, 2016 | 34.12 | 34.70 | 33.92 | 34.55 | 3,935,857 | +0.33(+0.96%) |
May 05, 2016 | 34.79 | 34.86 | 34.09 | 34.22 | 4,634,336 | -1.15(-3.25%) |
May 04, 2016 | 34.63 | 35.84 | 34.61 | 35.37 | 5,579,975 | +0.53(+1.52%) |
May 03, 2016 | 34.30 | 34.85 | 34.09 | 34.84 | 3,457,580 | +0.49(+1.43%) |
May 02, 2016 | 34.10 | 34.48 | 34.00 | 34.35 | 3,391,963 | +0.52(+1.54%) |
Apr 29, 2016 | 33.71 | 33.88 | 33.16 | 33.83 | 9,443,463 | -0.08(-0.24%) |
Apr 28, 2016 | 34.01 | 34.10 | 33.72 | 33.91 | 3,217,656 | -0.32(-0.93%) |
Apr 27, 2016 | 34.54 | 34.61 | 33.84 | 34.23 | 3,515,900 | -0.27(-0.78%) |
Apr 26, 2016 | 34.14 | 34.78 | 34.09 | 34.50 | 3,629,799 | +0.49(+1.44%) |
Apr 25, 2016 | 33.74 | 34.01 | 33.55 | 34.01 | 2,805,575 | +0.25(+0.74%) |
Apr 22, 2016 | 33.15 | 34.05 | 33.06 | 33.76 | 4,425,439 | +0.72(+2.18%) |
Apr 21, 2016 | 34.24 | 34.24 | 32.81 | 33.04 | 5,552,991 | -1.17(-3.42%) |
Apr 20, 2016 | 35.32 | 35.36 | 34.18 | 34.21 | 5,422,590 | -1.03(-2.92%) |
Apr 19, 2016 | 35.22 | 35.80 | 35.11 | 35.24 | 3,332,850 | +0.11(+0.31%) |
Apr 18, 2016 | 34.89 | 35.14 | 34.67 | 35.13 | 2,889,843 | +0.20(+0.57%) |
Apr 15, 2016 | 35.03 | 35.16 | 34.71 | 34.93 | 3,468,636 | -0.12(-0.34%) |
Apr 14, 2016 | 35.09 | 35.19 | 34.98 | 35.05 | 2,823,393 | -0.05(-0.14%) |
Apr 13, 2016 | 35.12 | 35.25 | 34.84 | 35.10 | 2,535,708 | +0.12(+0.34%) |
Apr 12, 2016 | 34.79 | 35.26 | 34.70 | 34.98 | 3,079,381 | +0.30(+0.87%) |
Apr 11, 2016 | 34.79 | 35.00 | 34.51 | 34.68 | 2,485,165 | +0.03(+0.09%) |
Apr 08, 2016 | 34.18 | 34.97 | 34.18 | 34.65 | 4,447,056 | +0.61(+1.79%) |
Apr 07, 2016 | 33.65 | 34.11 | 33.27 | 34.04 | 4,308,305 | +0.37(+1.10%) |
Apr 06, 2016 | 33.11 | 33.77 | 33.09 | 33.67 | 4,221,969 | +0.59(+1.78%) |
Apr 05, 2016 | 32.80 | 33.10 | 32.63 | 33.08 | 2,462,505 | +0.11(+0.33%) |
Apr 04, 2016 | 32.77 | 33.23 | 32.64 | 32.97 | 2,667,870 | +0.36(+1.10%) |
Apr 01, 2016 | 32.48 | 32.63 | 31.91 | 32.61 | 4,323,128 | +0.03(+0.09%) |
Mar 31, 2016 | 32.49 | 32.95 | 31.86 | 32.58 | 5,280,953 | +0.14(+0.43%) |
Mar 30, 2016 | 33.00 | 33.22 | 32.41 | 32.44 | 3,171,978 | -0.50(-1.52%) |
Mar 29, 2016 | 32.00 | 32.99 | 31.49 | 32.94 | 4,872,632 | +0.76(+2.36%) |
Mar 28, 2016 | 31.75 | 32.41 | 31.38 | 32.18 | 3,600,773 | +0.49(+1.55%) |
Mar 24, 2016 | 31.44 | 31.69 | 31.69 | 31.69 | 3,161,300 | +0.06(+0.19%) |
Mar 23, 2016 | 32.18 | 32.24 | 31.50 | 31.63 | 4,144,265 | -0.55(-1.71%) |
Mar 22, 2016 | 32.25 | 32.30 | 31.71 | 32.18 | 4,053,207 | -0.25(-0.77%) |
Mar 21, 2016 | 33.09 | 33.19 | 32.29 | 32.43 | 3,271,245 | -0.73(-2.20%) |
Mar 18, 2016 | 32.97 | 33.33 | 32.84 | 33.16 | 6,379,645 | +0.23(+0.70%) |
Mar 17, 2016 | 32.29 | 33.01 | 32.11 | 32.93 | 4,343,771 | +0.67(+2.08%) |
Mar 16, 2016 | 31.79 | 32.33 | 31.34 | 32.26 | 4,091,692 | +0.11(+0.34%) |
Mar 15, 2016 | 32.35 | 32.39 | 31.45 | 32.15 | 2,251,449 | -0.48(-1.47%) |
Mar 14, 2016 | 32.52 | 32.66 | 32.19 | 32.63 | 3,340,044 | -0.04(-0.12%) |
Mar 11, 2016 | 32.11 | 32.69 | 32.03 | 32.67 | 3,233,718 | +0.96(+3.03%) |
Mar 10, 2016 | 32.35 | 32.36 | 31.33 | 31.71 | 3,655,593 | -0.59(-1.83%) |
Mar 09, 2016 | 32.12 | 32.56 | 32.10 | 32.30 | 2,621,763 | +0.22(+0.69%) |
Mar 08, 2016 | 32.47 | 32.47 | 31.80 | 32.08 | 4,187,966 | -0.39(-1.20%) |
Mar 07, 2016 | 31.40 | 32.51 | 31.19 | 32.47 | 4,469,076 | +0.97(+3.08%) |
Mar 04, 2016 | 31.44 | 31.86 | 31.11 | 31.50 | 4,804,629 | +0.12(+0.38%) |
Mar 03, 2016 | 31.04 | 31.42 | 30.86 | 31.38 | 2,485,293 | +0.40(+1.29%) |
Mar 02, 2016 | 30.62 | 31.00 | 30.51 | 30.98 | 3,997,985 | +0.24(+0.78%) |