Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.59 | 33.88 | 33.43 | 33.77 | 7,104,663 | +0.16(+0.47%) |
May 27, 2016 | 33.43 | 33.61 | 33.61 | 33.61 | 3,032,667 | +0.21(+0.63%) |
May 26, 2016 | 33.03 | 33.55 | 33.03 | 33.40 | 3,541,253 | +0.35(+1.07%) |
May 25, 2016 | 33.14 | 33.31 | 32.63 | 33.04 | 12,219,463 | -0.91(-2.69%) |
May 24, 2016 | 33.62 | 34.04 | 33.56 | 33.95 | 3,220,568 | +0.36(+1.08%) |
May 23, 2016 | 33.93 | 34.03 | 33.57 | 33.59 | 3,035,212 | -0.34(-1.00%) |
May 20, 2016 | 33.90 | 34.02 | 33.57 | 33.93 | 8,528,072 | +0.14(+0.40%) |
May 19, 2016 | 33.28 | 33.80 | 33.06 | 33.80 | 3,037,936 | +0.35(+1.04%) |
May 18, 2016 | 33.90 | 34.06 | 33.31 | 33.45 | 4,646,420 | -0.63(-1.86%) |
May 17, 2016 | 34.54 | 34.68 | 33.84 | 34.08 | 3,768,124 | -0.58(-1.68%) |
May 16, 2016 | 34.57 | 34.71 | 34.35 | 34.66 | 3,910,850 | +0.05(+0.15%) |
May 13, 2016 | 34.98 | 34.98 | 34.52 | 34.61 | 3,080,448 | -0.37(-1.06%) |
May 12, 2016 | 34.96 | 35.17 | 34.78 | 34.98 | 3,714,398 | -0.01(-0.02%) |
May 11, 2016 | 34.91 | 35.08 | 34.60 | 34.99 | 3,429,764 | +0.09(+0.26%) |
May 10, 2016 | 34.91 | 35.08 | 34.78 | 34.90 | 2,385,749 | +0.04(+0.11%) |
May 09, 2016 | 34.60 | 34.96 | 34.43 | 34.86 | 4,268,007 | +0.37(+1.07%) |
May 06, 2016 | 35.03 | 35.03 | 34.20 | 34.49 | 4,872,745 | -0.56(-1.59%) |
May 05, 2016 | 35.24 | 35.55 | 34.89 | 35.05 | 2,756,378 | -0.14(-0.41%) |
May 04, 2016 | 34.72 | 35.51 | 34.64 | 35.19 | 4,593,785 | +0.41(+1.19%) |
May 03, 2016 | 34.90 | 35.29 | 34.56 | 34.78 | 4,629,793 | -0.06(-0.17%) |
May 02, 2016 | 34.91 | 35.23 | 34.68 | 34.84 | 4,889,632 | +0.03(+0.09%) |
Apr 29, 2016 | 34.21 | 35.03 | 33.44 | 34.81 | 5,387,610 | -0.11(-0.32%) |
Apr 28, 2016 | 34.48 | 34.92 | 34.38 | 34.92 | 3,430,599 | +0.17(+0.48%) |
Apr 27, 2016 | 34.40 | 34.93 | 34.23 | 34.75 | 4,025,623 | +0.45(+1.32%) |
Apr 26, 2016 | 34.15 | 34.43 | 34.08 | 34.30 | 3,981,591 | +0.17(+0.49%) |
Apr 25, 2016 | 34.10 | 34.23 | 33.98 | 34.14 | 3,491,324 | +0.02(+0.07%) |
Apr 22, 2016 | 34.04 | 34.26 | 33.88 | 34.11 | 3,021,643 | +0.24(+0.71%) |
Apr 21, 2016 | 34.57 | 34.69 | 33.67 | 33.87 | 4,830,118 | -0.84(-2.41%) |
Apr 20, 2016 | 35.64 | 35.68 | 34.69 | 34.71 | 5,360,777 | -0.85(-2.38%) |
Apr 19, 2016 | 35.24 | 35.61 | 35.15 | 35.55 | 4,621,936 | +0.29(+0.81%) |
Apr 18, 2016 | 35.01 | 35.28 | 34.69 | 35.27 | 2,905,500 | +0.26(+0.73%) |
Apr 15, 2016 | 34.57 | 35.07 | 34.47 | 35.01 | 3,472,913 | +0.41(+1.18%) |
Apr 14, 2016 | 34.52 | 34.72 | 34.36 | 34.60 | 2,649,268 | +0.07(+0.20%) |
Apr 13, 2016 | 34.97 | 34.97 | 34.38 | 34.54 | 2,686,842 | -0.37(-1.06%) |
Apr 12, 2016 | 34.49 | 34.96 | 34.33 | 34.91 | 2,895,948 | +0.48(+1.38%) |
Apr 11, 2016 | 34.68 | 34.94 | 34.37 | 34.43 | 2,456,658 | -0.26(-0.76%) |
Apr 08, 2016 | 34.67 | 35.00 | 34.59 | 34.69 | 2,176,423 | +0.06(+0.17%) |
Apr 07, 2016 | 34.71 | 35.00 | 34.55 | 34.63 | 3,428,405 | -0.16(-0.46%) |
Apr 06, 2016 | 34.80 | 34.92 | 34.60 | 34.79 | 3,449,897 | -0.07(-0.19%) |
Apr 05, 2016 | 35.40 | 35.49 | 34.74 | 34.86 | 3,992,523 | -0.56(-1.58%) |
Apr 04, 2016 | 35.71 | 35.74 | 35.20 | 35.42 | 4,698,613 | -0.29(-0.80%) |
Apr 01, 2016 | 35.40 | 35.77 | 35.28 | 35.71 | 3,352,053 | +0.14(+0.38%) |
Mar 31, 2016 | 35.21 | 35.63 | 35.11 | 35.57 | 5,905,377 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,463 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,608 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,326 | +0.03(+0.09%) |
Mar 24, 2016 | 34.76 | 34.74 | 34.74 | 34.74 | 2,808,958 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.39 | 34.87 | 3,764,780 | +0.29(+0.83%) |
Mar 22, 2016 | 34.60 | 34.78 | 34.37 | 34.58 | 2,697,579 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.70 | 34.15 | 34.49 | 2,785,074 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,030,509 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.82 | 34.11 | 34.75 | 4,985,368 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,817 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,800 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.46 | 33.66 | 2,993,637 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.30 | 33.40 | 33.45 | 5,265,995 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.03 | 33.53 | 33.97 | 3,144,848 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.08 | 33.62 | 33.92 | 4,771,657 | +0.08(+0.25%) |
Mar 08, 2016 | 33.40 | 33.85 | 33.18 | 33.83 | 4,813,896 | +0.48(+1.42%) |
Mar 07, 2016 | 33.28 | 33.55 | 33.10 | 33.36 | 4,891,527 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.45 | 33.34 | 5,018,754 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,458,163 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,342,274 | +0.34(+1.08%) |