Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.76 | 35.45 | 34.67 | 35.30 | 2,361,893 | +0.80(+2.32%) |
May 27, 2016 | 34.18 | 34.50 | 34.50 | 34.50 | 973,200 | +0.26(+0.76%) |
May 26, 2016 | 34.48 | 34.53 | 34.17 | 34.24 | 733,900 | -0.17(-0.49%) |
May 25, 2016 | 34.44 | 34.58 | 34.26 | 34.41 | 1,250,403 | +0.08(+0.23%) |
May 24, 2016 | 33.92 | 34.41 | 33.90 | 34.33 | 1,557,092 | +0.64(+1.90%) |
May 23, 2016 | 33.30 | 33.85 | 33.17 | 33.69 | 1,064,967 | +0.31(+0.93%) |
May 20, 2016 | 33.50 | 33.75 | 33.20 | 33.38 | 895,337 | +0.08(+0.24%) |
May 19, 2016 | 32.85 | 33.41 | 32.80 | 33.30 | 1,129,320 | +0.08(+0.24%) |
May 18, 2016 | 33.49 | 33.68 | 33.00 | 33.22 | 949,122 | -0.41(-1.22%) |
May 17, 2016 | 33.20 | 34.12 | 33.20 | 33.63 | 1,476,501 | +0.30(+0.90%) |
May 16, 2016 | 32.90 | 33.62 | 32.90 | 33.33 | 1,098,922 | +0.56(+1.71%) |
May 13, 2016 | 32.97 | 33.22 | 32.50 | 32.77 | 1,433,851 | -0.37(-1.12%) |
May 12, 2016 | 33.41 | 33.63 | 32.91 | 33.14 | 1,161,541 | -0.09(-0.27%) |
May 11, 2016 | 33.43 | 33.80 | 33.14 | 33.23 | 1,052,378 | -0.39(-1.16%) |
May 10, 2016 | 33.48 | 33.79 | 33.44 | 33.62 | 1,630,426 | +0.42(+1.27%) |
May 09, 2016 | 33.40 | 33.51 | 33.08 | 33.20 | 1,228,684 | -0.31(-0.93%) |
May 06, 2016 | 33.18 | 33.69 | 33.04 | 33.51 | 1,176,150 | +0.15(+0.45%) |
May 05, 2016 | 33.87 | 33.94 | 33.27 | 33.36 | 1,311,256 | -0.40(-1.18%) |
May 04, 2016 | 33.83 | 34.02 | 33.49 | 33.76 | 1,094,774 | -0.21(-0.62%) |
May 03, 2016 | 34.51 | 34.92 | 33.67 | 33.97 | 2,110,233 | -0.98(-2.80%) |
May 02, 2016 | 34.46 | 34.98 | 33.87 | 34.95 | 1,471,644 | +0.67(+1.95%) |
Apr 29, 2016 | 34.33 | 34.70 | 33.89 | 34.28 | 1,440,609 | -0.05(-0.15%) |
Apr 28, 2016 | 35.12 | 35.51 | 34.23 | 34.33 | 2,585,087 | -0.96(-2.72%) |
Apr 27, 2016 | 34.64 | 35.32 | 34.51 | 35.29 | 1,669,273 | +0.65(+1.88%) |
Apr 26, 2016 | 34.25 | 34.85 | 34.25 | 34.64 | 1,591,021 | +0.66(+1.94%) |
Apr 25, 2016 | 34.34 | 34.39 | 33.58 | 33.98 | 1,549,636 | -0.42(-1.22%) |
Apr 22, 2016 | 33.56 | 34.55 | 33.49 | 34.40 | 2,202,492 | +0.81(+2.41%) |
Apr 21, 2016 | 33.87 | 33.93 | 33.45 | 33.59 | 818,915 | -0.17(-0.50%) |
Apr 20, 2016 | 33.47 | 33.84 | 33.00 | 33.76 | 1,720,470 | +0.50(+1.50%) |
Apr 19, 2016 | 33.66 | 33.73 | 33.17 | 33.26 | 1,520,477 | -0.20(-0.60%) |
Apr 18, 2016 | 33.07 | 33.56 | 32.95 | 33.46 | 1,316,013 | +0.13(+0.39%) |
Apr 15, 2016 | 33.28 | 33.62 | 33.04 | 33.33 | 2,301,221 | -0.06(-0.18%) |
Apr 14, 2016 | 33.57 | 33.69 | 33.13 | 33.39 | 1,648,104 | -0.11(-0.33%) |
Apr 13, 2016 | 33.47 | 33.61 | 33.15 | 33.50 | 1,961,173 | +0.43(+1.30%) |
Apr 12, 2016 | 33.03 | 33.49 | 32.92 | 33.07 | 1,602,468 | -0.22(-0.66%) |
Apr 11, 2016 | 33.85 | 33.95 | 33.23 | 33.29 | 1,458,760 | -0.31(-0.92%) |
Apr 08, 2016 | 33.52 | 33.86 | 33.34 | 33.60 | 1,805,585 | +0.37(+1.11%) |
Apr 07, 2016 | 33.04 | 33.50 | 32.65 | 33.23 | 2,261,547 | +0.03(+0.09%) |
Apr 06, 2016 | 32.95 | 33.64 | 32.55 | 33.20 | 3,028,302 | +0.18(+0.55%) |
Apr 05, 2016 | 32.51 | 33.04 | 32.28 | 33.02 | 3,073,692 | +0.16(+0.49%) |
Apr 04, 2016 | 33.23 | 33.35 | 32.72 | 32.86 | 1,885,619 | -0.48(-1.44%) |
Apr 01, 2016 | 32.67 | 33.45 | 32.58 | 33.34 | 2,108,874 | +0.27(+0.82%) |
Mar 31, 2016 | 33.32 | 33.32 | 32.91 | 33.07 | 1,950,505 | -0.01(-0.03%) |
Mar 30, 2016 | 33.88 | 33.89 | 32.58 | 33.08 | 2,407,439 | -0.50(-1.49%) |
Mar 29, 2016 | 32.56 | 33.62 | 32.27 | 33.58 | 2,913,967 | +1.01(+3.10%) |
Mar 28, 2016 | 32.26 | 32.68 | 31.81 | 32.57 | 2,653,381 | +0.51(+1.59%) |
Mar 24, 2016 | 31.62 | 32.06 | 32.06 | 32.06 | 1,439,400 | +0.25(+0.79%) |
Mar 23, 2016 | 32.14 | 32.25 | 31.81 | 31.81 | 2,159,640 | -0.38(-1.18%) |
Mar 22, 2016 | 31.80 | 32.25 | 31.53 | 32.19 | 2,036,942 | +0.05(+0.16%) |
Mar 21, 2016 | 31.96 | 32.20 | 31.81 | 32.14 | 4,732,454 | +0.21(+0.66%) |
Mar 18, 2016 | 31.76 | 32.31 | 31.41 | 31.93 | 4,501,325 | +0.13(+0.41%) |
Mar 17, 2016 | 30.41 | 32.02 | 30.28 | 31.80 | 3,386,914 | +1.31(+4.30%) |
Mar 16, 2016 | 30.00 | 30.82 | 29.63 | 30.49 | 5,003,542 | +0.66(+2.21%) |
Mar 15, 2016 | 29.83 | 30.15 | 29.45 | 29.83 | 5,311,534 | +1.39(+4.89%) |
Mar 14, 2016 | 28.26 | 28.70 | 27.86 | 28.44 | 3,016,496 | +0.12(+0.42%) |
Mar 11, 2016 | 27.53 | 28.38 | 27.32 | 28.32 | 4,021,699 | +0.99(+3.62%) |
Mar 10, 2016 | 27.91 | 27.95 | 26.99 | 27.33 | 2,975,343 | -0.55(-1.97%) |
Mar 09, 2016 | 27.80 | 27.80 | 27.59 | 27.88 | 4,751,374 | +0.16(+0.58%) |
Mar 08, 2016 | 28.56 | 28.80 | 27.64 | 27.72 | 2,862,902 | -1.10(-3.82%) |
Mar 07, 2016 | 28.84 | 30.00 | 28.56 | 28.82 | 2,650,463 | -0.17(-0.59%) |
Mar 04, 2016 | 28.90 | 29.73 | 28.39 | 28.99 | 3,670,968 | +0.19(+0.66%) |
Mar 03, 2016 | 28.59 | 28.91 | 28.45 | 28.80 | 2,249,034 | +0.25(+0.86%) |
Mar 02, 2016 | 28.21 | 28.57 | 28.21 | 28.55 | 2,836,411 | +0.14(+0.51%) |