Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.19 | 29.44 | 28.76 | 28.84 | 5,138,093 | -0.31(-1.06%) |
May 27, 2016 | 29.29 | 29.15 | 29.15 | 29.15 | 2,512,628 | -0.10(-0.34%) |
May 26, 2016 | 29.06 | 29.40 | 28.84 | 29.25 | 4,479,642 | +0.24(+0.84%) |
May 25, 2016 | 29.16 | 29.24 | 28.73 | 29.01 | 5,314,248 | -0.16(-0.55%) |
May 24, 2016 | 29.36 | 29.50 | 29.00 | 29.17 | 4,038,774 | -0.06(-0.20%) |
May 23, 2016 | 29.25 | 29.48 | 29.17 | 29.23 | 3,926,962 | +0.01(+0.03%) |
May 20, 2016 | 29.72 | 29.82 | 29.11 | 29.22 | 9,218,022 | -0.43(-1.44%) |
May 19, 2016 | 29.73 | 29.89 | 29.13 | 29.65 | 9,856,858 | -0.09(-0.31%) |
May 18, 2016 | 32.39 | 32.39 | 29.45 | 29.74 | 15,245,040 | -2.78(-8.56%) |
May 17, 2016 | 33.53 | 33.71 | 32.32 | 32.52 | 6,451,234 | -1.21(-3.58%) |
May 16, 2016 | 33.41 | 33.83 | 33.36 | 33.73 | 3,480,022 | +0.29(+0.85%) |
May 13, 2016 | 33.61 | 33.98 | 33.33 | 33.44 | 2,529,481 | -0.26(-0.77%) |
May 12, 2016 | 33.60 | 33.94 | 33.42 | 33.70 | 3,095,226 | +0.17(+0.50%) |
May 11, 2016 | 33.44 | 33.81 | 33.43 | 33.53 | 4,041,346 | +0.01(+0.03%) |
May 10, 2016 | 33.41 | 33.43 | 33.19 | 33.53 | 3,716,671 | +0.22(+0.65%) |
May 09, 2016 | 32.53 | 33.54 | 32.45 | 33.31 | 5,597,409 | +1.00(+3.09%) |
May 06, 2016 | 32.02 | 32.41 | 31.73 | 32.31 | 3,299,581 | +0.30(+0.94%) |
May 05, 2016 | 32.47 | 32.81 | 31.91 | 32.01 | 4,133,054 | -0.45(-1.39%) |
May 04, 2016 | 32.21 | 32.69 | 32.21 | 32.46 | 3,545,013 | +0.17(+0.52%) |
May 03, 2016 | 32.40 | 32.55 | 32.15 | 32.29 | 3,075,092 | -0.15(-0.47%) |
May 02, 2016 | 32.32 | 32.83 | 32.31 | 32.45 | 2,796,671 | +0.13(+0.42%) |
Apr 29, 2016 | 32.33 | 32.33 | 32.02 | 32.31 | 3,405,964 | -0.15(-0.46%) |
Apr 28, 2016 | 32.22 | 32.71 | 32.20 | 32.46 | 2,956,545 | +0.13(+0.41%) |
Apr 27, 2016 | 32.11 | 32.95 | 32.07 | 32.33 | 3,902,464 | +0.28(+0.86%) |
Apr 26, 2016 | 31.97 | 32.28 | 31.88 | 32.05 | 4,100,949 | +0.28(+0.87%) |
Apr 25, 2016 | 31.65 | 32.00 | 31.49 | 31.77 | 3,379,074 | +0.21(+0.66%) |
Apr 22, 2016 | 31.85 | 31.90 | 31.43 | 31.57 | 4,468,319 | -0.15(-0.48%) |
Apr 21, 2016 | 32.30 | 32.32 | 31.54 | 31.72 | 4,896,095 | -0.63(-1.94%) |
Apr 20, 2016 | 32.99 | 33.22 | 32.33 | 32.34 | 3,768,115 | -0.74(-2.23%) |
Apr 19, 2016 | 33.17 | 33.18 | 32.74 | 33.08 | 2,765,419 | +0.06(+0.18%) |
Apr 18, 2016 | 33.02 | 33.16 | 32.86 | 33.02 | 2,456,084 | -0.05(-0.15%) |
Apr 15, 2016 | 32.91 | 33.20 | 32.52 | 33.07 | 4,228,503 | +0.18(+0.53%) |
Apr 14, 2016 | 33.21 | 33.53 | 32.87 | 32.90 | 5,311,946 | -0.36(-1.07%) |
Apr 13, 2016 | 33.97 | 34.11 | 32.98 | 33.25 | 7,899,975 | -0.72(-2.11%) |
Apr 12, 2016 | 34.41 | 34.43 | 33.89 | 33.97 | 5,763,082 | -0.41(-1.19%) |
Apr 11, 2016 | 35.02 | 35.12 | 34.23 | 34.38 | 4,146,045 | -0.54(-1.55%) |
Apr 08, 2016 | 35.35 | 35.37 | 34.49 | 34.92 | 4,210,520 | -0.31(-0.88%) |
Apr 07, 2016 | 35.93 | 36.04 | 35.15 | 35.23 | 3,499,156 | -0.68(-1.88%) |
Apr 06, 2016 | 35.23 | 35.92 | 35.21 | 35.91 | 3,855,101 | +0.63(+1.80%) |
Apr 05, 2016 | 35.56 | 35.79 | 35.01 | 35.28 | 6,978,557 | -1.09(-3.01%) |
Apr 04, 2016 | 36.69 | 36.73 | 36.04 | 36.37 | 2,592,354 | -0.30(-0.82%) |
Apr 01, 2016 | 35.97 | 36.69 | 35.93 | 36.67 | 3,617,915 | +0.56(+1.55%) |
Mar 31, 2016 | 36.66 | 36.78 | 35.91 | 36.11 | 3,455,425 | -0.59(-1.62%) |
Mar 30, 2016 | 37.31 | 37.31 | 36.31 | 36.70 | 3,185,327 | -0.38(-1.01%) |
Mar 29, 2016 | 36.64 | 37.31 | 36.60 | 37.08 | 2,673,093 | +0.50(+1.37%) |
Mar 28, 2016 | 36.14 | 36.65 | 36.14 | 36.58 | 1,595,259 | +0.44(+1.22%) |
Mar 24, 2016 | 36.37 | 36.14 | 36.14 | 36.14 | 1,717,969 | -0.35(-0.96%) |
Mar 23, 2016 | 36.31 | 36.74 | 36.13 | 36.49 | 2,648,177 | +0.13(+0.34%) |
Mar 22, 2016 | 36.47 | 36.62 | 36.27 | 36.36 | 2,090,057 | -0.08(-0.21%) |
Mar 21, 2016 | 36.42 | 36.67 | 36.24 | 36.44 | 2,400,005 | -0.06(-0.16%) |
Mar 18, 2016 | 36.86 | 36.93 | 36.38 | 36.49 | 4,660,420 | -0.29(-0.79%) |
Mar 17, 2016 | 37.03 | 37.06 | 36.54 | 36.79 | 3,255,504 | -0.31(-0.83%) |
Mar 16, 2016 | 36.69 | 37.35 | 36.44 | 37.10 | 2,697,654 | +0.28(+0.77%) |
Mar 15, 2016 | 36.52 | 37.00 | 36.41 | 36.81 | 2,021,380 | +0.19(+0.52%) |
Mar 14, 2016 | 36.23 | 36.67 | 36.13 | 36.62 | 2,071,529 | +0.23(+0.62%) |
Mar 11, 2016 | 36.58 | 36.69 | 36.09 | 36.39 | 2,658,620 | +0.06(+0.16%) |
Mar 10, 2016 | 36.71 | 36.76 | 35.92 | 36.34 | 2,418,252 | -0.34(-0.93%) |
Mar 09, 2016 | 36.56 | 36.86 | 36.43 | 36.68 | 2,823,261 | +0.19(+0.53%) |
Mar 08, 2016 | 36.16 | 36.71 | 36.12 | 36.49 | 1,883,438 | +0.21(+0.58%) |
Mar 07, 2016 | 36.51 | 36.58 | 36.20 | 36.28 | 2,016,758 | -0.48(-1.30%) |
Mar 04, 2016 | 36.75 | 36.90 | 36.43 | 36.75 | 2,836,236 | -0.07(-0.18%) |
Mar 03, 2016 | 36.20 | 37.12 | 36.14 | 36.82 | 4,610,792 | +0.62(+1.71%) |
Mar 02, 2016 | 35.99 | 36.26 | 35.77 | 36.20 | 2,564,498 | +0.28(+0.77%) |