Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.37 | 34.89 | 33.66 | 33.75 | 12,341,223 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.17 | 34.17 | 34.17 | 7,873,960 | -0.31(-0.89%) |
May 26, 2016 | 35.01 | 35.28 | 34.44 | 34.47 | 10,138,166 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.80 | 34.61 | 8,392,744 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.90 | 33.36 | 33.50 | 7,771,084 | -0.10(-0.30%) |
May 23, 2016 | 33.30 | 33.85 | 33.15 | 33.60 | 8,763,053 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,011 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,153,783 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,578,687 | -0.15(-0.44%) |
May 17, 2016 | 33.63 | 34.06 | 33.30 | 33.55 | 15,328,893 | -0.23(-0.68%) |
May 16, 2016 | 33.56 | 34.11 | 33.56 | 33.78 | 10,227,987 | +0.81(+2.46%) |
May 13, 2016 | 33.24 | 33.66 | 32.83 | 32.97 | 8,094,979 | -0.54(-1.62%) |
May 12, 2016 | 33.76 | 34.24 | 32.99 | 33.51 | 10,936,467 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,630,925 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.87 | 31.86 | 32.85 | 10,399,712 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.92 | 9,199,584 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.40 | 32.39 | 32.77 | 10,632,803 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,938,205 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.10 | 33.27 | 12,092,399 | -1.28(-3.70%) |
May 03, 2016 | 35.33 | 35.45 | 34.26 | 34.55 | 11,444,496 | -1.36(-3.78%) |
May 02, 2016 | 36.45 | 36.55 | 35.34 | 35.90 | 10,803,386 | -0.72(-1.97%) |
Apr 29, 2016 | 36.71 | 37.42 | 35.98 | 36.62 | 11,775,859 | +0.09(+0.25%) |
Apr 28, 2016 | 36.88 | 37.82 | 36.42 | 36.53 | 16,086,421 | -0.34(-0.91%) |
Apr 27, 2016 | 37.20 | 37.48 | 36.65 | 36.87 | 15,079,847 | +0.02(+0.06%) |
Apr 26, 2016 | 35.71 | 36.91 | 35.51 | 36.84 | 13,982,717 | +1.39(+3.91%) |
Apr 25, 2016 | 36.14 | 36.19 | 35.13 | 35.46 | 15,133,317 | -1.03(-2.83%) |
Apr 22, 2016 | 35.51 | 36.58 | 35.45 | 36.49 | 12,266,300 | +1.07(+3.01%) |
Apr 21, 2016 | 36.01 | 36.26 | 35.34 | 35.43 | 13,061,968 | -0.65(-1.81%) |
Apr 20, 2016 | 35.81 | 36.52 | 35.32 | 36.08 | 11,092,460 | +0.02(+0.04%) |
Apr 19, 2016 | 34.65 | 36.09 | 34.46 | 36.06 | 16,799,710 | +1.58(+4.58%) |
Apr 18, 2016 | 32.25 | 34.48 | 32.22 | 34.48 | 12,217,364 | +1.00(+2.97%) |
Apr 15, 2016 | 33.53 | 33.84 | 33.35 | 33.49 | 10,654,194 | -0.40(-1.18%) |
Apr 14, 2016 | 33.59 | 33.95 | 33.30 | 33.89 | 10,754,344 | +0.49(+1.47%) |
Apr 13, 2016 | 33.43 | 33.69 | 32.96 | 33.40 | 12,262,504 | +0.08(+0.25%) |
Apr 12, 2016 | 31.86 | 33.59 | 31.75 | 33.31 | 13,897,859 | +1.75(+5.54%) |
Apr 11, 2016 | 31.76 | 32.17 | 31.53 | 31.56 | 9,366,579 | -0.03(-0.10%) |
Apr 08, 2016 | 31.89 | 32.10 | 31.37 | 31.60 | 10,545,618 | +0.70(+2.28%) |
Apr 07, 2016 | 30.98 | 31.44 | 30.45 | 30.89 | 9,288,057 | -0.34(-1.08%) |
Apr 06, 2016 | 30.19 | 31.40 | 30.02 | 31.23 | 12,810,370 | +1.31(+4.38%) |
Apr 05, 2016 | 29.69 | 30.11 | 29.27 | 29.92 | 10,228,337 | -0.05(-0.15%) |
Apr 04, 2016 | 30.49 | 30.91 | 29.87 | 29.96 | 11,304,745 | -0.52(-1.71%) |
Apr 01, 2016 | 30.19 | 30.59 | 29.73 | 30.48 | 11,862,570 | -0.38(-1.22%) |
Mar 31, 2016 | 30.62 | 31.07 | 30.42 | 30.86 | 12,205,194 | +0.15(+0.47%) |
Mar 30, 2016 | 31.02 | 31.24 | 30.32 | 30.71 | 10,148,321 | +0.35(+1.16%) |
Mar 29, 2016 | 29.90 | 30.44 | 29.55 | 30.36 | 10,589,283 | -0.05(-0.15%) |
Mar 28, 2016 | 30.73 | 30.77 | 29.90 | 30.41 | 8,674,686 | -0.28(-0.90%) |
Mar 24, 2016 | 29.83 | 30.68 | 30.68 | 30.68 | 12,029,362 | +0.15(+0.48%) |
Mar 23, 2016 | 31.64 | 31.94 | 30.51 | 30.54 | 14,656,540 | -1.59(-4.94%) |
Mar 22, 2016 | 32.38 | 32.78 | 32.12 | 32.12 | 10,759,335 | -0.51(-1.55%) |
Mar 21, 2016 | 32.74 | 33.27 | 32.31 | 32.63 | 10,971,826 | -0.34(-1.02%) |
Mar 18, 2016 | 33.40 | 34.02 | 32.53 | 32.97 | 27,333,666 | +0.01(+0.02%) |
Mar 17, 2016 | 32.49 | 33.55 | 32.33 | 32.96 | 16,224,459 | +0.87(+2.72%) |
Mar 16, 2016 | 30.84 | 32.16 | 30.79 | 32.09 | 13,244,432 | +1.56(+5.12%) |
Mar 15, 2016 | 30.05 | 30.54 | 29.74 | 30.52 | 10,229,225 | -0.14(-0.45%) |
Mar 14, 2016 | 30.42 | 31.01 | 30.19 | 30.66 | 12,157,145 | -0.39(-1.26%) |
Mar 11, 2016 | 30.50 | 31.15 | 30.45 | 31.05 | 17,820,742 | +1.14(+3.82%) |
Mar 10, 2016 | 29.79 | 29.99 | 29.40 | 29.91 | 14,170,532 | -0.02(-0.05%) |
Mar 09, 2016 | 30.15 | 30.43 | 29.41 | 29.92 | 17,418,098 | +0.33(+1.11%) |
Mar 08, 2016 | 31.57 | 31.61 | 29.55 | 29.60 | 18,436,870 | -2.13(-6.72%) |
Mar 07, 2016 | 31.61 | 32.53 | 31.34 | 31.73 | 22,895,540 | +0.21(+0.68%) |
Mar 04, 2016 | 29.82 | 31.94 | 29.73 | 31.51 | 32,387,504 | +1.96(+6.64%) |
Mar 03, 2016 | 27.97 | 29.74 | 27.83 | 29.55 | 26,420,894 | +1.59(+5.67%) |
Mar 02, 2016 | 26.27 | 27.98 | 26.13 | 27.96 | 22,110,018 | +1.56(+5.89%) |