Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.81 | 35.81 | 34.99 | 35.06 | 2,645,338 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.41 | 35.41 | 35.41 | 1,209,162 | +0.15(+0.41%) |
May 26, 2016 | 35.28 | 35.46 | 35.22 | 35.26 | 1,349,295 | +0.22(+0.61%) |
May 25, 2016 | 35.34 | 35.40 | 35.04 | 35.05 | 1,306,633 | -0.11(-0.31%) |
May 24, 2016 | 34.68 | 35.18 | 34.66 | 35.16 | 1,738,860 | +0.94(+2.74%) |
May 23, 2016 | 34.21 | 34.34 | 34.13 | 34.22 | 932,436 | -0.13(-0.38%) |
May 20, 2016 | 34.57 | 34.59 | 34.32 | 34.35 | 1,460,474 | -0.01(-0.02%) |
May 19, 2016 | 34.38 | 34.42 | 34.13 | 34.36 | 1,196,614 | -0.24(-0.69%) |
May 18, 2016 | 34.56 | 34.84 | 34.33 | 34.59 | 1,439,862 | +0.12(+0.36%) |
May 17, 2016 | 34.82 | 34.92 | 34.36 | 34.47 | 1,288,699 | -0.68(-1.93%) |
May 16, 2016 | 34.84 | 35.18 | 34.79 | 35.15 | 1,318,780 | +0.38(+1.11%) |
May 13, 2016 | 34.97 | 35.15 | 34.71 | 34.76 | 886,151 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.36 | 34.94 | 35.14 | 1,186,700 | +0.09(+0.26%) |
May 11, 2016 | 35.15 | 35.24 | 35.01 | 35.05 | 1,143,942 | -0.22(-0.63%) |
May 10, 2016 | 35.07 | 35.28 | 35.04 | 35.27 | 1,045,035 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.16 | 34.93 | 35.01 | 992,003 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.77 | 34.42 | 34.73 | 1,052,146 | +0.17(+0.49%) |
May 05, 2016 | 34.47 | 34.69 | 34.43 | 34.56 | 1,043,504 | +0.05(+0.16%) |
May 04, 2016 | 34.27 | 34.57 | 34.25 | 34.50 | 1,350,904 | -0.06(-0.18%) |
May 03, 2016 | 34.64 | 34.79 | 34.49 | 34.56 | 1,397,771 | -0.32(-0.90%) |
May 02, 2016 | 34.56 | 34.93 | 34.45 | 34.88 | 1,202,016 | +0.35(+1.03%) |
Apr 29, 2016 | 34.36 | 34.66 | 34.26 | 34.53 | 2,094,148 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.93 | 34.41 | 34.73 | 1,461,112 | -0.05(-0.13%) |
Apr 27, 2016 | 34.74 | 34.93 | 34.51 | 34.78 | 2,929,294 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.85 | 34.90 | 1,536,560 | -0.38(-1.08%) |
Apr 25, 2016 | 34.94 | 35.31 | 34.92 | 35.28 | 1,623,304 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.24 | 34.81 | 35.11 | 1,994,095 | -0.43(-1.20%) |
Apr 21, 2016 | 35.69 | 35.78 | 35.51 | 35.54 | 1,661,920 | -0.77(-2.12%) |
Apr 20, 2016 | 36.30 | 36.56 | 36.20 | 36.31 | 1,532,047 | -0.17(-0.46%) |
Apr 19, 2016 | 36.42 | 36.57 | 36.38 | 36.48 | 1,986,590 | +0.77(+2.16%) |
Apr 18, 2016 | 35.49 | 35.77 | 35.48 | 35.71 | 1,652,955 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.60 | 35.39 | 35.58 | 1,491,171 | +0.33(+0.93%) |
Apr 14, 2016 | 35.52 | 35.54 | 35.24 | 35.25 | 1,782,243 | -0.05(-0.15%) |
Apr 13, 2016 | 35.44 | 35.50 | 35.16 | 35.30 | 2,100,425 | +0.03(+0.09%) |
Apr 12, 2016 | 35.20 | 35.30 | 34.98 | 35.27 | 1,179,924 | +0.35(+1.01%) |
Apr 11, 2016 | 35.02 | 35.21 | 34.92 | 34.92 | 1,505,869 | +0.11(+0.33%) |
Apr 08, 2016 | 34.83 | 34.93 | 34.72 | 34.81 | 916,991 | +0.06(+0.18%) |
Apr 07, 2016 | 34.79 | 34.99 | 34.62 | 34.75 | 1,224,921 | -0.24(-0.70%) |
Apr 06, 2016 | 34.58 | 34.99 | 34.56 | 34.99 | 1,367,885 | +0.54(+1.57%) |
Apr 05, 2016 | 34.46 | 34.56 | 34.32 | 34.45 | 1,571,269 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.54 | 34.62 | 2,115,400 | +0.18(+0.53%) |
Apr 01, 2016 | 33.96 | 34.45 | 33.96 | 34.43 | 1,243,915 | -0.06(-0.18%) |
Mar 31, 2016 | 34.81 | 34.81 | 34.46 | 34.49 | 1,528,406 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.28 | 34.86 | 34.94 | 1,848,355 | +0.24(+0.68%) |
Mar 29, 2016 | 34.53 | 34.72 | 34.39 | 34.71 | 2,029,609 | +0.50(+1.47%) |
Mar 28, 2016 | 34.19 | 34.33 | 34.10 | 34.20 | 791,973 | +0.13(+0.38%) |
Mar 24, 2016 | 34.05 | 34.07 | 34.07 | 34.07 | 1,583,928 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.97 | 34.05 | 1,371,636 | +0.36(+1.07%) |
Mar 22, 2016 | 33.57 | 33.77 | 33.55 | 33.69 | 1,400,903 | -0.34(-1.01%) |
Mar 21, 2016 | 33.98 | 34.18 | 33.98 | 34.04 | 1,330,228 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,801,352 | -0.08(-0.22%) |
Mar 17, 2016 | 33.97 | 34.49 | 33.86 | 34.40 | 1,829,643 | +0.44(+1.30%) |
Mar 16, 2016 | 33.65 | 34.01 | 33.51 | 33.96 | 1,529,857 | -0.08(-0.22%) |
Mar 15, 2016 | 33.87 | 34.18 | 33.83 | 34.04 | 1,191,296 | +0.10(+0.29%) |
Mar 14, 2016 | 34.06 | 34.14 | 33.88 | 33.94 | 1,582,908 | -0.14(-0.40%) |
Mar 11, 2016 | 34.01 | 34.10 | 33.89 | 34.07 | 1,570,595 | +0.37(+1.11%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.41 | 33.70 | 2,152,593 | -0.17(-0.50%) |
Mar 09, 2016 | 33.93 | 34.10 | 33.79 | 33.87 | 1,437,754 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.51 | 33.69 | 1,388,547 | +0.11(+0.34%) |
Mar 07, 2016 | 33.41 | 33.67 | 33.32 | 33.58 | 1,205,856 | -0.27(-0.81%) |
Mar 04, 2016 | 33.90 | 33.94 | 33.77 | 33.85 | 1,750,587 | +0.45(+1.35%) |
Mar 03, 2016 | 32.94 | 33.42 | 32.94 | 33.40 | 1,444,813 | +0.29(+0.88%) |
Mar 02, 2016 | 33.14 | 33.17 | 32.79 | 33.11 | 1,946,911 | -0.59(-1.74%) |