Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.97 | 32.03 | 31.68 | 31.82 | 4,271,861 | -0.10(-0.32%) |
May 27, 2016 | 31.62 | 31.92 | 31.92 | 31.92 | 2,368,935 | +0.26(+0.82%) |
May 26, 2016 | 31.89 | 31.95 | 31.61 | 31.66 | 3,628,310 | -0.11(-0.35%) |
May 25, 2016 | 31.84 | 32.05 | 31.65 | 31.77 | 2,869,586 | +0.13(+0.41%) |
May 24, 2016 | 31.02 | 31.73 | 30.94 | 31.64 | 5,280,361 | +0.94(+3.06%) |
May 23, 2016 | 30.84 | 31.00 | 30.68 | 30.70 | 1,832,196 | -0.23(-0.75%) |
May 20, 2016 | 30.70 | 30.96 | 30.67 | 30.94 | 2,603,735 | +0.43(+1.40%) |
May 19, 2016 | 30.36 | 30.62 | 30.22 | 30.51 | 3,460,520 | -0.05(-0.15%) |
May 18, 2016 | 30.68 | 30.86 | 30.33 | 30.55 | 4,371,607 | -0.10(-0.33%) |
May 17, 2016 | 30.69 | 31.00 | 30.52 | 30.66 | 4,420,921 | -0.11(-0.36%) |
May 16, 2016 | 30.57 | 30.85 | 30.57 | 30.77 | 3,036,899 | +0.21(+0.70%) |
May 13, 2016 | 30.75 | 31.02 | 30.53 | 30.55 | 2,308,000 | -0.30(-0.97%) |
May 12, 2016 | 31.00 | 31.12 | 30.62 | 30.85 | 3,611,784 | -0.03(-0.09%) |
May 11, 2016 | 31.33 | 31.41 | 30.86 | 30.88 | 3,720,322 | -0.61(-1.95%) |
May 10, 2016 | 31.36 | 31.52 | 31.21 | 31.49 | 1,911,116 | +0.29(+0.92%) |
May 09, 2016 | 31.18 | 31.39 | 31.05 | 31.21 | 1,582,204 | +0.02(+0.06%) |
May 06, 2016 | 30.83 | 31.25 | 30.83 | 31.19 | 2,601,189 | +0.19(+0.60%) |
May 05, 2016 | 31.17 | 31.25 | 30.95 | 31.00 | 2,162,995 | -0.07(-0.24%) |
May 04, 2016 | 30.95 | 31.25 | 30.88 | 31.08 | 2,864,839 | -0.07(-0.24%) |
May 03, 2016 | 31.38 | 31.48 | 30.98 | 31.15 | 2,295,726 | -0.50(-1.59%) |
May 02, 2016 | 31.49 | 31.72 | 31.43 | 31.65 | 1,852,245 | +0.32(+1.01%) |
Apr 29, 2016 | 31.40 | 31.49 | 31.02 | 31.34 | 5,274,818 | -0.12(-0.38%) |
Apr 28, 2016 | 32.16 | 32.23 | 31.40 | 31.46 | 4,751,381 | -0.98(-3.01%) |
Apr 27, 2016 | 32.45 | 32.55 | 32.20 | 32.43 | 2,471,629 | +0.01(+0.03%) |
Apr 26, 2016 | 32.13 | 32.43 | 31.99 | 32.43 | 3,047,952 | +0.30(+0.93%) |
Apr 25, 2016 | 32.29 | 32.36 | 32.01 | 32.13 | 1,406,400 | -0.21(-0.66%) |
Apr 22, 2016 | 32.46 | 32.55 | 32.20 | 32.34 | 1,739,723 | +0.01(+0.03%) |
Apr 21, 2016 | 32.57 | 32.70 | 32.33 | 32.33 | 2,546,986 | -0.11(-0.34%) |
Apr 20, 2016 | 32.33 | 32.58 | 32.18 | 32.44 | 4,997,803 | +0.12(+0.37%) |
Apr 19, 2016 | 32.49 | 32.74 | 32.07 | 32.32 | 4,372,380 | -0.17(-0.52%) |
Apr 18, 2016 | 32.27 | 32.56 | 32.22 | 32.49 | 1,756,509 | +0.06(+0.17%) |
Apr 15, 2016 | 32.35 | 32.44 | 32.21 | 32.43 | 1,496,140 | +0.12(+0.37%) |
Apr 14, 2016 | 32.45 | 32.54 | 32.26 | 32.31 | 2,448,946 | -0.19(-0.57%) |
Apr 13, 2016 | 31.99 | 32.51 | 31.99 | 32.50 | 2,071,362 | +0.69(+2.17%) |
Apr 12, 2016 | 31.63 | 31.86 | 31.50 | 31.81 | 1,716,106 | +0.27(+0.86%) |
Apr 11, 2016 | 31.72 | 32.02 | 31.54 | 31.54 | 2,247,392 | -0.02(-0.06%) |
Apr 08, 2016 | 31.76 | 31.82 | 31.49 | 31.56 | 1,314,186 | +0.08(+0.27%) |
Apr 07, 2016 | 31.71 | 31.90 | 31.29 | 31.48 | 2,976,382 | -0.34(-1.05%) |
Apr 06, 2016 | 31.41 | 31.87 | 31.37 | 31.81 | 3,969,770 | +0.45(+1.42%) |
Apr 05, 2016 | 31.07 | 31.50 | 31.03 | 31.36 | 3,490,042 | +0.03(+0.09%) |
Apr 04, 2016 | 31.73 | 31.76 | 31.16 | 31.34 | 5,743,501 | -0.40(-1.26%) |
Apr 01, 2016 | 31.31 | 31.76 | 31.23 | 31.74 | 2,900,384 | +0.23(+0.74%) |
Mar 31, 2016 | 31.29 | 31.57 | 31.24 | 31.50 | 1,961,098 | +0.20(+0.65%) |
Mar 30, 2016 | 31.47 | 31.58 | 31.25 | 31.30 | 4,213,991 | -0.05(-0.15%) |
Mar 29, 2016 | 30.78 | 31.37 | 30.78 | 31.35 | 4,519,645 | +0.52(+1.69%) |
Mar 28, 2016 | 30.55 | 30.93 | 30.45 | 30.82 | 2,055,009 | +0.31(+1.01%) |
Mar 24, 2016 | 30.41 | 30.52 | 30.52 | 30.52 | 1,815,747 | +0.03(+0.09%) |
Mar 23, 2016 | 30.82 | 30.86 | 30.49 | 30.49 | 2,752,330 | -0.38(-1.24%) |
Mar 22, 2016 | 30.74 | 31.02 | 30.68 | 30.87 | 2,224,799 | -0.09(-0.30%) |
Mar 21, 2016 | 31.13 | 31.24 | 30.85 | 30.96 | 4,967,728 | -0.19(-0.60%) |
Mar 18, 2016 | 30.73 | 31.32 | 30.72 | 31.15 | 6,410,379 | +0.44(+1.43%) |
Mar 17, 2016 | 30.45 | 30.84 | 30.20 | 30.71 | 2,860,283 | +0.23(+0.76%) |
Mar 16, 2016 | 29.90 | 30.57 | 29.85 | 30.48 | 4,636,873 | +0.39(+1.30%) |
Mar 15, 2016 | 30.05 | 30.17 | 29.89 | 30.09 | 2,416,222 | -0.10(-0.34%) |
Mar 14, 2016 | 30.13 | 30.28 | 29.95 | 30.19 | 2,693,513 | -0.01(-0.03%) |
Mar 11, 2016 | 29.83 | 30.25 | 29.74 | 30.20 | 2,163,641 | +0.58(+1.95%) |
Mar 10, 2016 | 29.83 | 30.00 | 29.24 | 29.62 | 4,587,664 | -0.06(-0.19%) |
Mar 09, 2016 | 29.70 | 29.76 | 29.35 | 29.68 | 2,224,326 | +0.10(+0.35%) |
Mar 08, 2016 | 29.66 | 29.93 | 29.36 | 29.58 | 5,898,050 | -0.37(-1.24%) |
Mar 07, 2016 | 29.73 | 30.08 | 29.71 | 29.95 | 2,295,335 | +0.04(+0.12%) |
Mar 04, 2016 | 29.92 | 29.97 | 29.70 | 29.91 | 2,507,369 | +0.05(+0.16%) |
Mar 03, 2016 | 29.54 | 29.91 | 29.52 | 29.86 | 2,464,850 | +0.34(+1.16%) |
Mar 02, 2016 | 29.36 | 29.55 | 29.23 | 29.52 | 3,024,547 | +0.09(+0.32%) |