Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.14 | 34.22 | 32.95 | 32.95 | 4,509,837 | -1.04(-3.05%) |
May 27, 2016 | 34.04 | 33.99 | 33.99 | 33.99 | 2,241,210 | -0.11(-0.33%) |
May 26, 2016 | 34.14 | 34.19 | 34.02 | 34.10 | 2,217,235 | +0.27(+0.79%) |
May 25, 2016 | 33.81 | 33.94 | 33.76 | 33.83 | 3,592,959 | +0.38(+1.14%) |
May 24, 2016 | 33.13 | 33.51 | 33.13 | 33.45 | 4,568,204 | +0.61(+1.84%) |
May 23, 2016 | 32.80 | 32.93 | 32.76 | 32.84 | 7,001,205 | -0.15(-0.46%) |
May 20, 2016 | 32.96 | 33.07 | 32.91 | 32.99 | 5,710,034 | +0.34(+1.05%) |
May 19, 2016 | 32.67 | 32.72 | 32.53 | 32.65 | 6,615,017 | -0.22(-0.66%) |
May 18, 2016 | 32.78 | 33.20 | 32.69 | 32.87 | 5,251,815 | +0.00(+0.01%) |
May 17, 2016 | 33.08 | 33.17 | 32.81 | 32.86 | 5,054,756 | -0.37(-1.11%) |
May 16, 2016 | 32.91 | 33.28 | 32.89 | 33.23 | 2,007,272 | +0.32(+0.97%) |
May 13, 2016 | 33.09 | 33.27 | 32.84 | 32.91 | 4,630,149 | -0.39(-1.16%) |
May 12, 2016 | 33.60 | 33.65 | 33.11 | 33.30 | 4,702,566 | -0.13(-0.38%) |
May 11, 2016 | 33.41 | 33.58 | 33.38 | 33.42 | 4,583,194 | -0.25(-0.75%) |
May 10, 2016 | 33.45 | 33.69 | 33.45 | 33.68 | 9,220,912 | +0.33(+1.00%) |
May 09, 2016 | 33.51 | 33.57 | 33.31 | 33.34 | 12,175,705 | -0.06(-0.19%) |
May 06, 2016 | 33.09 | 33.41 | 33.09 | 33.41 | 6,009,245 | +0.19(+0.58%) |
May 05, 2016 | 33.20 | 33.31 | 33.10 | 33.21 | 17,442,122 | -0.18(-0.55%) |
May 04, 2016 | 33.49 | 33.61 | 33.34 | 33.40 | 9,775,788 | -0.38(-1.12%) |
May 03, 2016 | 34.05 | 34.05 | 33.74 | 33.77 | 14,294,771 | -0.69(-2.01%) |
May 02, 2016 | 34.35 | 34.48 | 34.27 | 34.47 | 5,557,254 | +0.28(+0.81%) |
Apr 29, 2016 | 34.32 | 34.36 | 34.04 | 34.19 | 3,197,106 | -0.12(-0.35%) |
Apr 28, 2016 | 34.21 | 34.56 | 34.19 | 34.31 | 3,438,310 | -0.27(-0.77%) |
Apr 27, 2016 | 34.46 | 34.64 | 34.36 | 34.58 | 12,006,913 | +0.21(+0.62%) |
Apr 26, 2016 | 34.37 | 34.44 | 34.24 | 34.36 | 7,829,831 | +0.18(+0.54%) |
Apr 25, 2016 | 34.08 | 34.18 | 34.01 | 34.18 | 3,723,532 | -0.13(-0.37%) |
Apr 22, 2016 | 34.34 | 34.46 | 34.19 | 34.31 | 13,425,428 | -0.16(-0.45%) |
Apr 21, 2016 | 34.64 | 34.68 | 34.40 | 34.46 | 4,621,589 | -0.19(-0.55%) |
Apr 20, 2016 | 34.67 | 34.81 | 34.56 | 34.65 | 4,243,050 | -0.01(-0.03%) |
Apr 19, 2016 | 34.53 | 34.68 | 34.48 | 34.66 | 8,575,030 | +0.71(+2.10%) |
Apr 18, 2016 | 33.62 | 34.01 | 33.60 | 33.95 | 10,419,029 | +0.36(+1.07%) |
Apr 15, 2016 | 33.71 | 33.79 | 33.58 | 33.59 | 4,399,094 | -0.04(-0.12%) |
Apr 14, 2016 | 33.71 | 33.76 | 33.62 | 33.63 | 5,448,608 | +0.04(+0.12%) |
Apr 13, 2016 | 33.48 | 33.67 | 33.43 | 33.59 | 12,592,755 | +0.55(+1.67%) |
Apr 12, 2016 | 32.81 | 33.10 | 32.58 | 33.04 | 8,552,639 | +0.33(+1.01%) |
Apr 11, 2016 | 32.94 | 33.12 | 32.71 | 32.71 | 4,225,729 | +0.06(+0.18%) |
Apr 08, 2016 | 32.65 | 32.76 | 32.51 | 32.65 | 5,769,608 | +0.64(+2.00%) |
Apr 07, 2016 | 32.25 | 32.34 | 31.90 | 32.01 | 11,232,226 | -0.70(-2.13%) |
Apr 06, 2016 | 32.36 | 32.72 | 32.28 | 32.71 | 2,448,892 | +0.37(+1.14%) |
Apr 05, 2016 | 32.35 | 32.42 | 32.26 | 32.34 | 7,203,464 | -0.70(-2.11%) |
Apr 04, 2016 | 33.15 | 33.22 | 32.94 | 33.04 | 5,736,856 | -0.03(-0.09%) |
Apr 01, 2016 | 32.76 | 33.13 | 32.70 | 33.07 | 8,686,247 | -0.27(-0.81%) |
Mar 31, 2016 | 33.63 | 33.73 | 33.33 | 33.34 | 13,705,433 | -0.46(-1.35%) |
Mar 30, 2016 | 33.77 | 33.98 | 33.71 | 33.79 | 10,719,921 | +0.43(+1.28%) |
Mar 29, 2016 | 32.80 | 33.39 | 32.76 | 33.37 | 3,606,561 | +0.45(+1.35%) |
Mar 28, 2016 | 32.74 | 32.98 | 32.74 | 32.92 | 1,929,216 | +0.12(+0.35%) |
Mar 24, 2016 | 32.62 | 32.80 | 32.80 | 32.80 | 2,957,229 | -0.32(-0.97%) |
Mar 23, 2016 | 33.41 | 33.43 | 33.09 | 33.12 | 8,037,633 | -0.26(-0.78%) |
Mar 22, 2016 | 33.14 | 33.46 | 33.08 | 33.39 | 7,073,761 | -0.11(-0.33%) |
Mar 21, 2016 | 33.43 | 33.57 | 33.37 | 33.50 | 8,752,713 | -0.10(-0.30%) |
Mar 18, 2016 | 33.54 | 33.68 | 33.50 | 33.60 | 7,408,249 | +0.11(+0.32%) |
Mar 17, 2016 | 33.36 | 33.57 | 33.19 | 33.49 | 5,416,021 | +0.04(+0.13%) |
Mar 16, 2016 | 32.80 | 33.47 | 32.80 | 33.45 | 4,291,930 | +0.34(+1.04%) |
Mar 15, 2016 | 33.04 | 33.12 | 32.93 | 33.10 | 3,668,177 | -0.16(-0.50%) |
Mar 14, 2016 | 33.27 | 33.39 | 33.19 | 33.27 | 5,518,973 | -0.05(-0.16%) |
Mar 11, 2016 | 33.02 | 33.35 | 32.99 | 33.32 | 6,809,884 | +1.05(+3.26%) |
Mar 10, 2016 | 32.68 | 32.96 | 31.96 | 32.27 | 26,981,214 | +0.16(+0.48%) |
Mar 09, 2016 | 32.18 | 32.26 | 32.04 | 32.12 | 7,594,175 | +0.16(+0.52%) |
Mar 08, 2016 | 32.23 | 32.27 | 31.94 | 31.95 | 5,665,421 | -0.30(-0.93%) |
Mar 07, 2016 | 31.88 | 32.32 | 31.88 | 32.25 | 8,162,675 | -0.04(-0.12%) |
Mar 04, 2016 | 32.34 | 32.48 | 32.27 | 32.29 | 7,377,567 | +0.11(+0.33%) |
Mar 03, 2016 | 31.87 | 32.20 | 31.81 | 32.18 | 12,135,652 | +0.32(+1.00%) |
Mar 02, 2016 | 31.59 | 31.86 | 31.48 | 31.86 | 4,955,181 | +0.05(+0.15%) |