Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.49 | 33.67 | 32.94 | 33.06 | 11,169,753 | -0.39(-1.17%) |
May 27, 2016 | 33.49 | 33.45 | 33.45 | 33.45 | 1,586,904 | +0.04(+0.12%) |
May 26, 2016 | 33.35 | 33.49 | 33.21 | 33.41 | 1,312,949 | +0.15(+0.44%) |
May 25, 2016 | 33.27 | 33.40 | 33.14 | 33.27 | 1,830,778 | -0.09(-0.28%) |
May 24, 2016 | 32.94 | 33.40 | 32.84 | 33.36 | 2,046,155 | +0.55(+1.67%) |
May 23, 2016 | 33.22 | 33.22 | 32.78 | 32.81 | 1,138,608 | -0.40(-1.21%) |
May 20, 2016 | 32.80 | 33.22 | 32.70 | 33.21 | 1,223,854 | +0.41(+1.24%) |
May 19, 2016 | 32.34 | 32.85 | 32.20 | 32.80 | 946,391 | +0.29(+0.88%) |
May 18, 2016 | 32.54 | 33.15 | 32.29 | 32.52 | 2,009,954 | -0.11(-0.33%) |
May 17, 2016 | 32.95 | 33.07 | 32.38 | 32.63 | 1,889,901 | -0.41(-1.24%) |
May 16, 2016 | 32.51 | 33.05 | 32.30 | 33.04 | 1,364,323 | +0.60(+1.85%) |
May 13, 2016 | 32.26 | 32.72 | 32.04 | 32.43 | 2,026,736 | +0.23(+0.72%) |
May 12, 2016 | 32.19 | 32.27 | 32.01 | 32.20 | 849,544 | +0.07(+0.22%) |
May 11, 2016 | 32.16 | 32.27 | 31.86 | 32.13 | 856,042 | +0.06(+0.19%) |
May 10, 2016 | 31.96 | 32.10 | 31.80 | 32.07 | 973,973 | +0.28(+0.90%) |
May 09, 2016 | 31.51 | 31.80 | 31.48 | 31.79 | 1,291,796 | +0.29(+0.90%) |
May 06, 2016 | 31.27 | 31.53 | 31.05 | 31.50 | 1,269,092 | +0.13(+0.42%) |
May 05, 2016 | 31.26 | 31.73 | 31.23 | 31.37 | 1,473,435 | +0.10(+0.32%) |
May 04, 2016 | 30.73 | 31.41 | 30.71 | 31.27 | 1,549,749 | +0.57(+1.86%) |
May 03, 2016 | 31.26 | 31.41 | 30.38 | 30.70 | 1,640,282 | -0.18(-0.57%) |
May 02, 2016 | 30.94 | 31.20 | 30.77 | 30.88 | 1,774,671 | -0.12(-0.37%) |
Apr 29, 2016 | 30.81 | 31.07 | 30.63 | 30.99 | 2,615,107 | -0.08(-0.27%) |
Apr 28, 2016 | 30.94 | 31.22 | 30.83 | 31.08 | 1,044,601 | -0.02(-0.07%) |
Apr 27, 2016 | 31.29 | 31.53 | 30.83 | 31.10 | 1,171,406 | -0.12(-0.39%) |
Apr 26, 2016 | 30.88 | 31.38 | 30.85 | 31.23 | 1,029,663 | +0.45(+1.45%) |
Apr 25, 2016 | 30.68 | 30.80 | 30.40 | 30.78 | 1,748,393 | +0.07(+0.23%) |
Apr 22, 2016 | 30.45 | 30.79 | 30.45 | 30.71 | 924,645 | +0.36(+1.19%) |
Apr 21, 2016 | 31.15 | 31.20 | 30.19 | 30.35 | 1,623,541 | -0.80(-2.57%) |
Apr 20, 2016 | 31.80 | 31.91 | 31.15 | 31.15 | 1,023,399 | -0.72(-2.25%) |
Apr 19, 2016 | 31.65 | 31.90 | 31.61 | 31.86 | 555,631 | +0.25(+0.78%) |
Apr 18, 2016 | 31.55 | 31.67 | 31.33 | 31.62 | 666,629 | +0.02(+0.05%) |
Apr 15, 2016 | 31.37 | 31.70 | 31.35 | 31.60 | 777,083 | +0.19(+0.61%) |
Apr 14, 2016 | 31.49 | 31.60 | 31.36 | 31.41 | 981,890 | -0.18(-0.56%) |
Apr 13, 2016 | 31.55 | 31.59 | 31.19 | 31.59 | 845,418 | +0.14(+0.44%) |
Apr 12, 2016 | 31.09 | 31.51 | 31.08 | 31.45 | 1,123,476 | +0.33(+1.06%) |
Apr 11, 2016 | 31.36 | 31.50 | 31.06 | 31.12 | 987,328 | -0.02(-0.05%) |
Apr 08, 2016 | 30.95 | 31.19 | 30.83 | 31.13 | 808,122 | +0.35(+1.13%) |
Apr 07, 2016 | 30.46 | 30.82 | 30.32 | 30.79 | 1,785,614 | +0.18(+0.58%) |
Apr 06, 2016 | 30.43 | 30.62 | 30.38 | 30.61 | 1,283,291 | +0.14(+0.45%) |
Apr 05, 2016 | 30.85 | 30.91 | 30.44 | 30.47 | 1,557,161 | -0.48(-1.54%) |
Apr 04, 2016 | 31.57 | 31.57 | 30.87 | 30.95 | 1,932,434 | -0.63(-2.00%) |
Apr 01, 2016 | 30.89 | 31.63 | 30.81 | 31.58 | 1,383,044 | +0.55(+1.76%) |
Mar 31, 2016 | 31.09 | 31.46 | 30.95 | 31.03 | 2,498,026 | -0.12(-0.37%) |
Mar 30, 2016 | 31.32 | 31.32 | 31.05 | 31.15 | 836,429 | -0.11(-0.34%) |
Mar 29, 2016 | 30.66 | 31.29 | 30.54 | 31.26 | 1,224,002 | +0.58(+1.88%) |
Mar 28, 2016 | 30.80 | 30.93 | 30.41 | 30.68 | 977,757 | +0.08(+0.28%) |
Mar 24, 2016 | 30.44 | 30.59 | 30.59 | 30.59 | 1,031,104 | +0.12(+0.38%) |
Mar 23, 2016 | 30.47 | 30.76 | 30.36 | 30.48 | 1,427,386 | +0.01(+0.03%) |
Mar 22, 2016 | 30.42 | 30.58 | 30.29 | 30.47 | 1,061,288 | +0.06(+0.20%) |
Mar 21, 2016 | 30.53 | 30.60 | 30.29 | 30.41 | 1,398,359 | -0.27(-0.88%) |
Mar 18, 2016 | 30.68 | 30.76 | 30.42 | 30.68 | 2,051,616 | -0.08(-0.28%) |
Mar 17, 2016 | 30.53 | 30.93 | 30.46 | 30.76 | 1,197,014 | +0.23(+0.76%) |
Mar 16, 2016 | 30.21 | 30.75 | 29.79 | 30.53 | 1,279,512 | +0.31(+1.02%) |
Mar 15, 2016 | 29.93 | 30.23 | 29.81 | 30.22 | 882,203 | +0.18(+0.59%) |
Mar 14, 2016 | 29.68 | 30.09 | 29.68 | 30.05 | 790,001 | +0.21(+0.70%) |
Mar 11, 2016 | 29.90 | 30.19 | 29.64 | 29.84 | 702,649 | +0.20(+0.67%) |
Mar 10, 2016 | 29.74 | 29.85 | 29.36 | 29.64 | 819,544 | -0.16(-0.54%) |
Mar 09, 2016 | 29.43 | 29.83 | 29.43 | 29.80 | 802,482 | +0.34(+1.17%) |
Mar 08, 2016 | 29.58 | 29.74 | 29.37 | 29.46 | 802,428 | -0.05(-0.18%) |
Mar 07, 2016 | 29.53 | 30.06 | 29.13 | 29.51 | 1,174,482 | -0.08(-0.26%) |
Mar 04, 2016 | 29.14 | 29.79 | 29.11 | 29.59 | 896,638 | +0.26(+0.89%) |
Mar 03, 2016 | 29.10 | 29.33 | 28.84 | 29.33 | 718,579 | +0.27(+0.92%) |
Mar 02, 2016 | 28.52 | 29.09 | 28.25 | 29.06 | 847,676 | +0.43(+1.50%) |