Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.37 | 34.37 | 33.88 | 34.06 | 4,259,217 | -0.15(-0.43%) |
May 27, 2016 | 34.14 | 34.20 | 34.20 | 34.20 | 3,295,127 | +0.25(+0.73%) |
May 26, 2016 | 34.33 | 34.52 | 33.91 | 33.95 | 4,092,655 | -0.44(-1.27%) |
May 25, 2016 | 34.00 | 34.62 | 33.88 | 34.39 | 4,809,612 | +0.61(+1.81%) |
May 24, 2016 | 33.34 | 33.86 | 33.25 | 33.78 | 3,344,967 | +0.70(+2.12%) |
May 23, 2016 | 33.11 | 33.31 | 32.84 | 33.08 | 3,109,862 | -0.10(-0.29%) |
May 20, 2016 | 33.04 | 33.34 | 32.90 | 33.18 | 3,882,951 | +0.38(+1.17%) |
May 19, 2016 | 32.96 | 33.27 | 32.45 | 32.79 | 4,118,394 | -0.42(-1.27%) |
May 18, 2016 | 32.24 | 33.28 | 32.04 | 33.21 | 4,356,156 | +0.98(+3.03%) |
May 17, 2016 | 32.15 | 32.54 | 31.81 | 32.24 | 4,285,810 | -0.01(-0.03%) |
May 16, 2016 | 31.86 | 32.47 | 31.86 | 32.25 | 3,055,181 | +0.26(+0.81%) |
May 13, 2016 | 32.35 | 32.80 | 31.93 | 31.99 | 3,193,683 | -0.43(-1.33%) |
May 12, 2016 | 32.80 | 33.05 | 32.19 | 32.42 | 2,889,426 | -0.19(-0.58%) |
May 11, 2016 | 32.89 | 33.08 | 32.59 | 32.61 | 2,964,637 | -0.39(-1.19%) |
May 10, 2016 | 32.46 | 33.04 | 32.41 | 33.00 | 3,632,330 | +0.71(+2.19%) |
May 09, 2016 | 32.29 | 32.68 | 32.11 | 32.30 | 2,733,211 | +0.02(+0.07%) |
May 06, 2016 | 32.07 | 32.31 | 31.79 | 32.27 | 3,621,566 | +0.01(+0.03%) |
May 05, 2016 | 32.46 | 32.60 | 32.16 | 32.26 | 2,991,670 | -0.15(-0.47%) |
May 04, 2016 | 32.63 | 32.88 | 32.13 | 32.41 | 5,952,660 | -0.56(-1.70%) |
May 03, 2016 | 33.40 | 33.98 | 32.50 | 32.98 | 5,328,695 | -1.00(-2.94%) |
May 02, 2016 | 33.67 | 34.02 | 33.32 | 33.98 | 3,347,552 | +0.33(+0.98%) |
Apr 29, 2016 | 33.67 | 33.89 | 33.32 | 33.65 | 4,410,170 | -0.28(-0.81%) |
Apr 28, 2016 | 34.19 | 34.51 | 33.83 | 33.92 | 4,491,976 | -0.60(-1.75%) |
Apr 27, 2016 | 34.07 | 34.94 | 33.62 | 34.53 | 6,318,061 | +0.78(+2.32%) |
Apr 26, 2016 | 33.29 | 33.83 | 33.15 | 33.74 | 5,539,838 | +0.58(+1.74%) |
Apr 25, 2016 | 33.18 | 33.44 | 32.88 | 33.17 | 2,752,848 | -0.26(-0.78%) |
Apr 22, 2016 | 33.12 | 33.53 | 33.07 | 33.42 | 2,531,747 | +0.38(+1.14%) |
Apr 21, 2016 | 33.35 | 33.66 | 32.94 | 33.05 | 3,176,208 | -0.30(-0.91%) |
Apr 20, 2016 | 32.71 | 33.38 | 32.50 | 33.35 | 4,512,168 | +0.80(+2.47%) |
Apr 19, 2016 | 32.40 | 32.82 | 32.31 | 32.54 | 4,272,325 | +0.20(+0.62%) |
Apr 18, 2016 | 32.06 | 32.37 | 31.97 | 32.34 | 3,283,197 | +0.17(+0.54%) |
Apr 15, 2016 | 32.43 | 32.59 | 31.96 | 32.17 | 4,586,588 | -0.28(-0.85%) |
Apr 14, 2016 | 32.17 | 32.81 | 32.02 | 32.45 | 4,530,221 | +0.18(+0.57%) |
Apr 13, 2016 | 31.32 | 32.28 | 31.29 | 32.26 | 4,571,458 | +1.22(+3.91%) |
Apr 12, 2016 | 30.70 | 31.21 | 30.52 | 31.05 | 3,153,562 | +0.50(+1.63%) |
Apr 11, 2016 | 30.65 | 30.88 | 30.44 | 30.55 | 2,996,396 | +0.16(+0.53%) |
Apr 08, 2016 | 30.73 | 30.88 | 30.28 | 30.39 | 3,365,629 | +0.05(+0.16%) |
Apr 07, 2016 | 31.09 | 31.25 | 30.18 | 30.34 | 4,539,712 | -1.09(-3.47%) |
Apr 06, 2016 | 31.03 | 31.50 | 30.98 | 31.43 | 3,164,739 | +0.32(+1.02%) |
Apr 05, 2016 | 31.33 | 31.45 | 30.55 | 31.11 | 7,624,625 | -0.64(-2.02%) |
Apr 04, 2016 | 31.85 | 32.07 | 31.60 | 31.76 | 3,100,401 | -0.08(-0.25%) |
Apr 01, 2016 | 31.35 | 31.95 | 31.17 | 31.84 | 3,813,190 | +0.23(+0.73%) |
Mar 31, 2016 | 31.54 | 31.98 | 31.46 | 31.60 | 4,864,431 | +0.00(+0.00%) |
Mar 30, 2016 | 31.62 | 32.35 | 31.33 | 31.60 | 6,610,988 | +0.20(+0.64%) |
Mar 29, 2016 | 31.06 | 31.49 | 30.61 | 31.41 | 4,012,485 | +0.04(+0.14%) |
Mar 28, 2016 | 31.30 | 31.75 | 31.10 | 31.36 | 6,557,956 | -0.18(-0.58%) |
Mar 24, 2016 | 31.54 | 31.54 | 31.54 | 31.54 | 5,881,949 | -0.48(-1.49%) |
Mar 23, 2016 | 31.82 | 32.24 | 31.64 | 32.02 | 10,537,267 | +0.15(+0.47%) |
Mar 22, 2016 | 31.85 | 32.11 | 31.64 | 31.87 | 5,486,904 | -0.31(-0.97%) |
Mar 21, 2016 | 31.67 | 32.36 | 31.47 | 32.18 | 8,513,208 | +0.48(+1.51%) |
Mar 18, 2016 | 31.01 | 31.79 | 30.93 | 31.71 | 11,453,786 | +0.89(+2.87%) |
Mar 17, 2016 | 30.42 | 31.01 | 30.26 | 30.82 | 10,936,699 | +0.30(+0.97%) |
Mar 16, 2016 | 30.36 | 30.82 | 30.13 | 30.52 | 10,068,609 | +0.05(+0.18%) |
Mar 15, 2016 | 30.77 | 30.80 | 30.40 | 30.47 | 6,463,629 | -0.54(-1.75%) |
Mar 14, 2016 | 31.03 | 31.22 | 30.77 | 31.01 | 5,063,140 | -0.10(-0.33%) |
Mar 11, 2016 | 30.77 | 31.14 | 30.49 | 31.12 | 6,553,447 | +0.74(+2.44%) |
Mar 10, 2016 | 30.87 | 30.87 | 30.08 | 30.37 | 8,104,986 | -0.23(-0.74%) |
Mar 09, 2016 | 31.03 | 31.14 | 30.54 | 30.60 | 7,206,270 | -0.16(-0.51%) |
Mar 08, 2016 | 31.04 | 31.18 | 30.64 | 30.76 | 6,370,937 | -0.66(-2.09%) |
Mar 07, 2016 | 31.12 | 31.58 | 31.03 | 31.41 | 4,790,456 | -0.09(-0.29%) |
Mar 04, 2016 | 31.38 | 31.84 | 31.19 | 31.50 | 6,374,852 | +0.33(+1.07%) |
Mar 03, 2016 | 30.99 | 31.24 | 30.63 | 31.17 | 4,324,594 | +0.19(+0.62%) |
Mar 02, 2016 | 30.70 | 31.07 | 30.54 | 30.98 | 4,933,808 | +0.30(+0.96%) |