Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.86 | 31.20 | 30.60 | 31.17 | 2,387,816 | +0.49(+1.60%) |
May 27, 2016 | 30.16 | 30.68 | 30.68 | 30.68 | 1,705,300 | +0.49(+1.62%) |
May 26, 2016 | 29.93 | 30.43 | 29.85 | 30.19 | 2,236,477 | +0.47(+1.58%) |
May 25, 2016 | 29.66 | 30.02 | 29.40 | 29.72 | 1,388,318 | +0.14(+0.47%) |
May 24, 2016 | 29.55 | 29.94 | 29.47 | 29.58 | 2,178,039 | -0.09(-0.30%) |
May 23, 2016 | 30.10 | 30.33 | 29.64 | 29.67 | 1,583,707 | -0.31(-1.03%) |
May 20, 2016 | 29.44 | 30.06 | 29.20 | 29.98 | 2,407,605 | +0.54(+1.83%) |
May 19, 2016 | 28.98 | 29.73 | 28.90 | 29.44 | 1,826,234 | +0.41(+1.41%) |
May 18, 2016 | 29.99 | 30.00 | 28.77 | 29.03 | 3,713,743 | -1.05(-3.49%) |
May 17, 2016 | 31.00 | 31.23 | 29.99 | 30.08 | 3,216,523 | -0.96(-3.09%) |
May 16, 2016 | 30.92 | 31.31 | 30.53 | 31.04 | 1,841,558 | +0.05(+0.16%) |
May 13, 2016 | 31.24 | 32.23 | 30.65 | 30.99 | 2,156,283 | -0.45(-1.43%) |
May 12, 2016 | 30.86 | 31.67 | 30.73 | 31.44 | 1,877,328 | +0.76(+2.48%) |
May 11, 2016 | 31.56 | 31.70 | 30.64 | 30.68 | 2,505,582 | -1.30(-4.07%) |
May 10, 2016 | 32.17 | 32.55 | 31.81 | 31.98 | 1,595,537 | -0.18(-0.56%) |
May 09, 2016 | 31.56 | 32.39 | 31.43 | 32.16 | 1,838,405 | +0.73(+2.32%) |
May 06, 2016 | 31.48 | 31.53 | 30.49 | 31.43 | 2,455,433 | -0.11(-0.35%) |
May 05, 2016 | 32.49 | 32.60 | 31.37 | 31.54 | 3,481,452 | -1.26(-3.84%) |
May 04, 2016 | 32.59 | 33.21 | 32.31 | 32.80 | 2,512,305 | +0.14(+0.43%) |
May 03, 2016 | 33.61 | 33.61 | 32.56 | 32.66 | 3,051,912 | -1.24(-3.66%) |
May 02, 2016 | 33.10 | 34.03 | 33.06 | 33.90 | 2,640,048 | +0.85(+2.57%) |
Apr 29, 2016 | 33.41 | 33.48 | 32.51 | 33.05 | 2,534,140 | -0.35(-1.05%) |
Apr 28, 2016 | 33.40 | 34.16 | 33.32 | 33.40 | 2,333,368 | -0.33(-0.98%) |
Apr 27, 2016 | 34.05 | 34.10 | 33.47 | 33.73 | 2,275,400 | -0.33(-0.97%) |
Apr 26, 2016 | 33.51 | 34.20 | 33.51 | 34.06 | 4,171,798 | +0.52(+1.55%) |
Apr 25, 2016 | 32.80 | 33.83 | 32.70 | 33.54 | 5,067,305 | +0.81(+2.47%) |
Apr 22, 2016 | 32.87 | 33.60 | 31.77 | 32.73 | 9,867,521 | +1.93(+6.27%) |
Apr 21, 2016 | 30.38 | 30.90 | 29.91 | 30.80 | 6,058,290 | +0.76(+2.53%) |
Apr 20, 2016 | 29.85 | 30.15 | 29.64 | 30.04 | 2,949,682 | +0.53(+1.80%) |
Apr 19, 2016 | 29.55 | 29.77 | 29.20 | 29.51 | 3,197,255 | +0.15(+0.51%) |
Apr 18, 2016 | 28.65 | 29.51 | 28.54 | 29.36 | 3,059,679 | +0.67(+2.34%) |
Apr 15, 2016 | 28.21 | 28.79 | 28.05 | 28.69 | 3,108,009 | +0.38(+1.34%) |
Apr 14, 2016 | 28.39 | 29.00 | 28.25 | 28.31 | 3,290,352 | +0.01(+0.04%) |
Apr 13, 2016 | 27.37 | 28.38 | 27.34 | 28.30 | 3,760,462 | +1.22(+4.51%) |
Apr 12, 2016 | 26.29 | 27.38 | 25.89 | 27.08 | 3,810,427 | +0.82(+3.12%) |
Apr 11, 2016 | 26.69 | 27.21 | 26.20 | 26.26 | 3,430,626 | -0.44(-1.65%) |
Apr 08, 2016 | 27.62 | 27.69 | 26.51 | 26.70 | 3,265,230 | -0.61(-2.23%) |
Apr 07, 2016 | 27.78 | 27.87 | 26.85 | 27.31 | 6,609,352 | -1.10(-3.87%) |
Apr 06, 2016 | 28.39 | 28.48 | 27.82 | 28.41 | 3,288,492 | +0.05(+0.18%) |
Apr 05, 2016 | 28.18 | 28.60 | 27.97 | 28.36 | 2,773,973 | -0.15(-0.53%) |
Apr 04, 2016 | 30.32 | 30.32 | 28.36 | 28.51 | 5,050,807 | -1.81(-5.97%) |
Apr 01, 2016 | 30.45 | 30.67 | 29.89 | 30.32 | 2,371,442 | -0.13(-0.43%) |
Mar 31, 2016 | 31.30 | 31.78 | 30.31 | 30.45 | 4,379,702 | -0.84(-2.68%) |
Mar 30, 2016 | 31.01 | 31.54 | 31.01 | 31.29 | 1,802,238 | +0.51(+1.66%) |
Mar 29, 2016 | 30.72 | 30.89 | 30.00 | 30.78 | 2,744,037 | +0.00(+0.00%) |
Mar 28, 2016 | 30.42 | 31.37 | 30.42 | 30.78 | 2,414,475 | +0.56(+1.85%) |
Mar 24, 2016 | 30.15 | 30.22 | 30.22 | 30.22 | 2,299,500 | -0.01(-0.03%) |
Mar 23, 2016 | 30.80 | 30.87 | 29.86 | 30.23 | 3,595,354 | -0.83(-2.67%) |
Mar 22, 2016 | 32.30 | 32.30 | 30.88 | 31.06 | 3,776,961 | -1.44(-4.43%) |
Mar 21, 2016 | 32.98 | 33.18 | 32.39 | 32.50 | 1,351,478 | -0.44(-1.34%) |
Mar 18, 2016 | 33.05 | 33.36 | 32.94 | 32.94 | 3,080,316 | -0.17(-0.51%) |
Mar 17, 2016 | 31.28 | 33.14 | 31.20 | 33.11 | 3,533,080 | +1.72(+5.48%) |
Mar 16, 2016 | 32.34 | 32.58 | 31.11 | 31.39 | 2,156,216 | -0.98(-3.03%) |
Mar 15, 2016 | 31.60 | 32.77 | 31.57 | 32.37 | 1,373,999 | +0.84(+2.66%) |
Mar 14, 2016 | 32.17 | 32.46 | 31.48 | 31.53 | 1,968,985 | -0.80(-2.47%) |
Mar 11, 2016 | 32.17 | 32.76 | 31.93 | 32.33 | 1,737,962 | +0.31(+0.97%) |
Mar 10, 2016 | 31.52 | 32.26 | 31.42 | 32.02 | 2,089,976 | +0.64(+2.04%) |
Mar 09, 2016 | 31.50 | 31.51 | 30.55 | 31.38 | 2,938,171 | -0.07(-0.22%) |
Mar 08, 2016 | 32.55 | 32.55 | 31.40 | 31.45 | 2,517,420 | -1.22(-3.73%) |
Mar 07, 2016 | 33.44 | 33.66 | 32.51 | 32.67 | 2,230,597 | -1.05(-3.11%) |
Mar 04, 2016 | 33.77 | 34.05 | 33.33 | 33.72 | 1,804,833 | -0.06(-0.18%) |
Mar 03, 2016 | 33.52 | 33.89 | 33.11 | 33.78 | 2,668,170 | +0.19(+0.57%) |
Mar 02, 2016 | 33.48 | 33.60 | 33.07 | 33.59 | 1,965,783 | +0.05(+0.15%) |