Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.41 | 31.58 | 31.01 | 31.19 | 1,590,713 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.31 | 31.31 | 31.31 | 1,975,496 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,281 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.13 | 30.33 | 31.06 | 2,753,537 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.67 | 30.19 | 30.43 | 2,592,690 | +0.34(+1.13%) |
May 23, 2016 | 29.82 | 30.42 | 29.53 | 30.09 | 4,163,283 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.64 | 65,290,736 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.96 | 29.46 | 29.67 | 5,725,284 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,679,809 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.13 | 30.35 | 2,002,455 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,552 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.42 | 30.47 | 1,465,427 | -0.66(-2.12%) |
May 12, 2016 | 30.78 | 31.34 | 30.76 | 31.13 | 2,160,739 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.31 | 30.67 | 30.72 | 1,687,747 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.13 | 2,347,649 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,502 | +0.09(+0.31%) |
May 06, 2016 | 30.34 | 30.73 | 30.18 | 30.67 | 973,155 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.46 | 30.50 | 2,018,043 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,667 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.73 | 30.17 | 30.66 | 2,278,430 | +0.04(+0.12%) |
May 02, 2016 | 30.23 | 30.63 | 29.92 | 30.62 | 3,677,199 | +0.39(+1.28%) |
Apr 29, 2016 | 31.05 | 31.21 | 29.68 | 30.23 | 4,063,051 | -0.79(-2.55%) |
Apr 28, 2016 | 32.00 | 32.27 | 30.88 | 31.02 | 3,140,241 | -1.20(-3.72%) |
Apr 27, 2016 | 32.01 | 32.32 | 31.90 | 32.22 | 2,299,912 | +0.20(+0.62%) |
Apr 26, 2016 | 31.42 | 32.13 | 31.31 | 32.02 | 2,076,033 | +0.82(+2.63%) |
Apr 25, 2016 | 31.45 | 31.52 | 31.12 | 31.20 | 2,342,837 | -0.17(-0.54%) |
Apr 22, 2016 | 31.61 | 31.79 | 31.35 | 31.37 | 2,614,150 | -0.24(-0.75%) |
Apr 21, 2016 | 31.73 | 31.92 | 31.56 | 31.61 | 1,464,139 | -0.04(-0.12%) |
Apr 20, 2016 | 31.42 | 31.73 | 31.10 | 31.65 | 1,094,804 | +0.19(+0.60%) |
Apr 19, 2016 | 31.60 | 31.71 | 31.31 | 31.46 | 1,331,904 | +0.13(+0.42%) |
Apr 18, 2016 | 31.17 | 31.55 | 31.11 | 31.33 | 1,195,913 | +0.01(+0.03%) |
Apr 15, 2016 | 31.22 | 31.46 | 31.17 | 31.32 | 1,317,438 | +0.12(+0.39%) |
Apr 14, 2016 | 31.41 | 31.50 | 31.12 | 31.19 | 1,403,140 | -0.12(-0.39%) |
Apr 13, 2016 | 30.66 | 31.34 | 30.46 | 31.32 | 1,804,972 | +0.86(+2.82%) |
Apr 12, 2016 | 29.78 | 30.56 | 29.58 | 30.46 | 2,167,136 | +0.88(+2.97%) |
Apr 11, 2016 | 30.11 | 30.18 | 29.58 | 29.58 | 2,068,383 | -0.26(-0.88%) |
Apr 08, 2016 | 29.75 | 29.96 | 29.49 | 29.84 | 1,957,465 | +0.25(+0.86%) |
Apr 07, 2016 | 29.78 | 29.80 | 29.26 | 29.59 | 2,284,687 | -0.25(-0.85%) |
Apr 06, 2016 | 29.69 | 29.87 | 29.32 | 29.84 | 2,083,154 | +0.13(+0.44%) |
Apr 05, 2016 | 30.70 | 30.70 | 29.70 | 29.71 | 2,555,561 | -0.75(-2.45%) |
Apr 04, 2016 | 30.32 | 30.51 | 29.94 | 30.46 | 2,488,529 | +0.12(+0.40%) |
Apr 01, 2016 | 29.95 | 30.34 | 29.85 | 30.34 | 3,788,261 | +0.22(+0.72%) |
Mar 31, 2016 | 29.35 | 30.30 | 29.32 | 30.12 | 2,959,145 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,697 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.15 | 2,548,692 | +0.27(+0.95%) |
Mar 28, 2016 | 28.65 | 29.09 | 28.50 | 28.87 | 1,759,908 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,720 | -0.08(-0.30%) |
Mar 23, 2016 | 28.99 | 29.06 | 28.47 | 28.50 | 3,265,595 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,653 | -0.06(-0.19%) |
Mar 21, 2016 | 29.00 | 29.20 | 28.55 | 29.12 | 1,825,823 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.47 | 28.56 | 29.08 | 2,690,473 | -0.11(-0.39%) |
Mar 17, 2016 | 28.99 | 29.24 | 28.81 | 29.19 | 1,447,936 | +0.13(+0.45%) |
Mar 16, 2016 | 28.80 | 29.09 | 28.55 | 29.06 | 1,600,225 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,657 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,142 | -0.30(-1.03%) |
Mar 11, 2016 | 29.01 | 29.41 | 28.83 | 29.38 | 1,828,167 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,789 | +0.08(+0.26%) |
Mar 09, 2016 | 28.96 | 29.01 | 28.55 | 28.69 | 1,487,962 | +0.01(+0.03%) |
Mar 08, 2016 | 28.65 | 28.88 | 28.44 | 28.68 | 2,646,663 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,206 | +0.39(+1.37%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.33 | 2,703,891 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,725,891 | +0.42(+1.55%) |
Mar 02, 2016 | 27.13 | 27.33 | 26.71 | 27.32 | 3,426,175 | +0.40(+1.47%) |