Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.64 | 35.17 | 33.93 | 34.02 | 12,244,124 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,812,008 | -0.31(-0.89%) |
May 26, 2016 | 35.28 | 35.56 | 34.71 | 34.75 | 10,058,401 | -0.13(-0.38%) |
May 25, 2016 | 34.10 | 35.00 | 34.06 | 34.88 | 8,326,711 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.16 | 33.63 | 33.76 | 7,709,942 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.41 | 33.86 | 8,694,107 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.17 | 33.44 | 33.85 | 8,235,700 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.68 | 33.68 | 8,089,630 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.27 | 33.44 | 33.67 | 10,495,455 | -0.15(-0.44%) |
May 17, 2016 | 33.89 | 34.33 | 33.57 | 33.82 | 15,208,289 | -0.23(-0.68%) |
May 16, 2016 | 33.82 | 34.38 | 33.82 | 34.05 | 10,147,516 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.92 | 33.09 | 33.23 | 8,031,290 | -0.55(-1.62%) |
May 12, 2016 | 34.02 | 34.52 | 33.25 | 33.78 | 10,850,422 | +0.04(+0.11%) |
May 11, 2016 | 33.11 | 34.31 | 32.68 | 33.74 | 11,539,416 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.11 | 10,317,890 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,127,204 | -0.86(-2.60%) |
May 06, 2016 | 33.00 | 33.66 | 32.65 | 33.03 | 10,549,146 | -0.35(-1.04%) |
May 05, 2016 | 34.40 | 34.74 | 33.03 | 33.38 | 10,852,146 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,997,259 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.73 | 34.53 | 34.82 | 11,354,453 | -1.37(-3.78%) |
May 02, 2016 | 36.73 | 36.84 | 35.62 | 36.19 | 10,718,388 | -0.73(-1.97%) |
Apr 29, 2016 | 37.00 | 37.72 | 36.26 | 36.91 | 11,683,209 | +0.09(+0.25%) |
Apr 28, 2016 | 37.18 | 38.12 | 36.70 | 36.82 | 15,959,857 | -0.34(-0.91%) |
Apr 27, 2016 | 37.50 | 37.78 | 36.94 | 37.16 | 14,961,203 | +0.02(+0.06%) |
Apr 26, 2016 | 35.99 | 37.21 | 35.79 | 37.14 | 13,872,705 | +1.40(+3.91%) |
Apr 25, 2016 | 36.43 | 36.48 | 35.41 | 35.74 | 15,014,252 | -1.04(-2.83%) |
Apr 22, 2016 | 35.79 | 36.87 | 35.73 | 36.78 | 12,169,792 | +1.07(+3.01%) |
Apr 21, 2016 | 36.29 | 36.55 | 35.62 | 35.71 | 12,959,200 | -0.66(-1.81%) |
Apr 20, 2016 | 36.09 | 36.81 | 35.60 | 36.36 | 11,005,187 | +0.02(+0.04%) |
Apr 19, 2016 | 34.92 | 36.38 | 34.73 | 36.35 | 16,667,534 | +1.59(+4.58%) |
Apr 18, 2016 | 32.51 | 34.76 | 32.47 | 34.76 | 12,121,241 | +1.00(+2.97%) |
Apr 15, 2016 | 33.79 | 34.11 | 33.61 | 33.75 | 10,570,370 | -0.40(-1.18%) |
Apr 14, 2016 | 33.85 | 34.22 | 33.57 | 34.16 | 10,669,731 | +0.49(+1.47%) |
Apr 13, 2016 | 33.70 | 33.95 | 33.22 | 33.66 | 12,166,025 | +0.08(+0.25%) |
Apr 12, 2016 | 32.11 | 33.85 | 32.00 | 33.58 | 13,788,514 | +1.76(+5.54%) |
Apr 11, 2016 | 32.02 | 32.43 | 31.78 | 31.81 | 9,292,885 | -0.03(-0.10%) |
Apr 08, 2016 | 32.15 | 32.36 | 31.61 | 31.85 | 10,462,648 | +0.71(+2.28%) |
Apr 07, 2016 | 31.23 | 31.69 | 30.69 | 31.14 | 9,214,981 | -0.34(-1.08%) |
Apr 06, 2016 | 30.43 | 31.65 | 30.25 | 31.48 | 12,709,581 | +1.32(+4.38%) |
Apr 05, 2016 | 29.93 | 30.35 | 29.50 | 30.15 | 10,147,863 | -0.05(-0.15%) |
Apr 04, 2016 | 30.73 | 31.15 | 30.11 | 30.20 | 11,215,803 | -0.53(-1.71%) |
Apr 01, 2016 | 30.42 | 30.83 | 29.96 | 30.73 | 11,769,238 | -0.38(-1.22%) |
Mar 31, 2016 | 30.86 | 31.31 | 30.66 | 31.10 | 12,109,167 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.48 | 30.56 | 30.96 | 10,068,477 | +0.36(+1.16%) |
Mar 29, 2016 | 30.14 | 30.68 | 29.78 | 30.60 | 10,505,969 | -0.05(-0.15%) |
Mar 28, 2016 | 30.97 | 31.01 | 30.14 | 30.65 | 8,606,436 | -0.28(-0.90%) |
Mar 24, 2016 | 30.07 | 30.93 | 30.93 | 30.93 | 11,934,719 | +0.15(+0.48%) |
Mar 23, 2016 | 31.89 | 32.19 | 30.75 | 30.78 | 14,541,226 | -1.60(-4.94%) |
Mar 22, 2016 | 32.63 | 33.04 | 32.37 | 32.38 | 10,674,683 | -0.51(-1.55%) |
Mar 21, 2016 | 33.00 | 33.53 | 32.56 | 32.89 | 10,885,502 | -0.34(-1.02%) |
Mar 18, 2016 | 33.67 | 34.29 | 32.79 | 33.23 | 27,118,612 | +0.01(+0.02%) |
Mar 17, 2016 | 32.75 | 33.81 | 32.59 | 33.22 | 16,096,809 | +0.88(+2.72%) |
Mar 16, 2016 | 31.08 | 32.42 | 31.03 | 32.34 | 13,140,228 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.78 | 29.98 | 30.76 | 10,148,744 | -0.14(-0.45%) |
Mar 14, 2016 | 30.66 | 31.25 | 30.42 | 30.90 | 12,061,496 | -0.39(-1.26%) |
Mar 11, 2016 | 30.74 | 31.40 | 30.69 | 31.30 | 17,680,532 | +1.15(+3.82%) |
Mar 10, 2016 | 30.02 | 30.23 | 29.63 | 30.15 | 14,059,042 | -0.02(-0.05%) |
Mar 09, 2016 | 30.39 | 30.68 | 29.64 | 30.16 | 17,281,056 | +0.33(+1.11%) |
Mar 08, 2016 | 31.82 | 31.86 | 29.78 | 29.83 | 18,291,814 | -2.15(-6.72%) |
Mar 07, 2016 | 31.86 | 32.78 | 31.59 | 31.98 | 22,715,404 | +0.22(+0.68%) |
Mar 04, 2016 | 30.06 | 32.19 | 29.97 | 31.76 | 32,132,688 | +1.98(+6.64%) |
Mar 03, 2016 | 28.19 | 29.98 | 28.05 | 29.78 | 26,213,022 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.20 | 26.34 | 28.18 | 21,936,062 | +1.57(+5.89%) |