Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.83 | 33.23 | 32.79 | 33.16 | 2,479,206 | +0.40(+1.23%) |
May 27, 2016 | 32.18 | 32.76 | 32.76 | 32.76 | 1,652,401 | +0.54(+1.67%) |
May 26, 2016 | 32.11 | 32.23 | 31.82 | 32.22 | 1,125,192 | +0.11(+0.33%) |
May 25, 2016 | 31.93 | 32.28 | 31.73 | 32.11 | 780,851 | +0.44(+1.38%) |
May 24, 2016 | 31.21 | 31.68 | 31.09 | 31.67 | 1,059,202 | +0.73(+2.37%) |
May 23, 2016 | 30.99 | 31.09 | 30.80 | 30.94 | 1,139,032 | -0.04(-0.13%) |
May 20, 2016 | 30.63 | 31.20 | 30.63 | 30.98 | 1,121,333 | +0.48(+1.59%) |
May 19, 2016 | 30.90 | 31.15 | 30.10 | 30.50 | 1,070,141 | -0.61(-1.96%) |
May 18, 2016 | 30.06 | 31.32 | 30.05 | 31.11 | 1,931,848 | +1.06(+3.54%) |
May 17, 2016 | 29.89 | 30.37 | 29.72 | 30.04 | 1,016,839 | +0.02(+0.06%) |
May 16, 2016 | 29.89 | 30.31 | 29.80 | 30.02 | 830,949 | +0.21(+0.71%) |
May 13, 2016 | 30.28 | 30.75 | 29.70 | 29.81 | 867,473 | -0.52(-1.72%) |
May 12, 2016 | 30.52 | 30.76 | 29.97 | 30.33 | 1,441,715 | +0.04(+0.14%) |
May 11, 2016 | 30.86 | 30.91 | 30.24 | 30.29 | 1,349,757 | -0.61(-1.99%) |
May 10, 2016 | 30.07 | 30.94 | 29.94 | 30.91 | 1,396,764 | +1.12(+3.77%) |
May 09, 2016 | 29.98 | 30.23 | 29.71 | 29.78 | 1,169,195 | -0.25(-0.85%) |
May 06, 2016 | 29.85 | 30.18 | 29.60 | 30.04 | 1,240,569 | -0.13(-0.43%) |
May 05, 2016 | 30.24 | 30.37 | 29.78 | 30.17 | 1,003,862 | -0.02(-0.06%) |
May 04, 2016 | 30.16 | 30.65 | 29.76 | 30.18 | 2,002,202 | -0.19(-0.62%) |
May 03, 2016 | 30.78 | 30.78 | 29.99 | 30.37 | 982,216 | -0.85(-2.73%) |
May 02, 2016 | 30.87 | 31.30 | 30.62 | 31.23 | 1,715,760 | +0.37(+1.21%) |
Apr 29, 2016 | 31.13 | 31.15 | 30.66 | 30.85 | 1,984,738 | -0.41(-1.32%) |
Apr 28, 2016 | 31.51 | 31.85 | 31.08 | 31.27 | 1,251,871 | -0.59(-1.86%) |
Apr 27, 2016 | 31.89 | 32.07 | 31.57 | 31.86 | 2,025,842 | -0.13(-0.41%) |
Apr 26, 2016 | 31.88 | 32.06 | 31.73 | 31.99 | 1,765,389 | +0.35(+1.10%) |
Apr 25, 2016 | 31.85 | 32.08 | 31.33 | 31.64 | 1,422,271 | -0.25(-0.78%) |
Apr 22, 2016 | 31.63 | 32.39 | 31.49 | 31.89 | 3,097,502 | +0.41(+1.32%) |
Apr 21, 2016 | 30.58 | 32.24 | 30.52 | 31.47 | 4,960,656 | +2.52(+8.70%) |
Apr 20, 2016 | 28.63 | 29.21 | 28.39 | 28.95 | 1,843,628 | +0.38(+1.35%) |
Apr 19, 2016 | 28.27 | 28.60 | 28.11 | 28.57 | 1,649,499 | +0.40(+1.43%) |
Apr 18, 2016 | 28.11 | 28.21 | 27.82 | 28.17 | 1,645,610 | +0.00(+0.00%) |
Apr 15, 2016 | 28.69 | 28.74 | 28.03 | 28.17 | 1,726,602 | -0.48(-1.69%) |
Apr 14, 2016 | 28.58 | 28.97 | 28.29 | 28.65 | 970,818 | -0.01(-0.02%) |
Apr 13, 2016 | 27.73 | 28.76 | 27.73 | 28.66 | 1,684,871 | +1.32(+4.82%) |
Apr 12, 2016 | 26.69 | 27.49 | 26.69 | 27.34 | 1,161,610 | +0.66(+2.48%) |
Apr 11, 2016 | 26.60 | 27.22 | 26.59 | 26.68 | 1,149,765 | +0.28(+1.08%) |
Apr 08, 2016 | 26.58 | 26.77 | 26.21 | 26.39 | 1,333,032 | +0.09(+0.34%) |
Apr 07, 2016 | 27.65 | 27.65 | 26.15 | 26.30 | 1,985,499 | -1.59(-5.70%) |
Apr 06, 2016 | 27.34 | 28.69 | 27.34 | 27.90 | 3,050,277 | +0.68(+2.50%) |
Apr 05, 2016 | 27.57 | 27.60 | 26.98 | 27.22 | 1,729,776 | -0.72(-2.58%) |
Apr 04, 2016 | 28.28 | 28.42 | 27.85 | 27.94 | 944,523 | -0.33(-1.15%) |
Apr 01, 2016 | 27.91 | 28.26 | 27.51 | 28.26 | 1,140,765 | +0.11(+0.38%) |
Mar 31, 2016 | 28.19 | 28.32 | 28.00 | 28.16 | 1,546,794 | -0.08(-0.29%) |
Mar 30, 2016 | 28.24 | 28.78 | 28.03 | 28.24 | 1,027,593 | +0.13(+0.46%) |
Mar 29, 2016 | 27.58 | 28.14 | 27.23 | 28.11 | 1,457,066 | +0.40(+1.45%) |
Mar 28, 2016 | 27.64 | 27.81 | 27.25 | 27.71 | 744,500 | +0.09(+0.32%) |
Mar 24, 2016 | 27.68 | 27.62 | 27.62 | 27.62 | 1,002,371 | -0.28(-0.99%) |
Mar 23, 2016 | 28.30 | 28.30 | 27.74 | 27.90 | 1,192,422 | -0.44(-1.54%) |
Mar 22, 2016 | 28.20 | 28.51 | 27.91 | 28.33 | 934,286 | -0.08(-0.27%) |
Mar 21, 2016 | 28.34 | 28.68 | 28.20 | 28.41 | 891,721 | +0.11(+0.37%) |
Mar 18, 2016 | 27.86 | 28.47 | 27.84 | 28.30 | 2,361,318 | +0.51(+1.82%) |
Mar 17, 2016 | 27.15 | 27.98 | 26.71 | 27.80 | 1,799,980 | +0.54(+1.99%) |
Mar 16, 2016 | 27.25 | 27.83 | 26.97 | 27.25 | 1,222,503 | -0.04(-0.13%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.29 | 1,365,201 | -0.54(-1.93%) |
Mar 14, 2016 | 27.77 | 27.86 | 27.55 | 27.83 | 1,159,101 | -0.12(-0.42%) |
Mar 11, 2016 | 27.08 | 27.98 | 27.08 | 27.94 | 1,117,916 | +1.15(+4.29%) |
Mar 10, 2016 | 26.95 | 27.16 | 26.30 | 26.80 | 833,353 | +0.01(+0.02%) |
Mar 09, 2016 | 26.95 | 27.06 | 26.58 | 26.79 | 1,050,030 | +0.05(+0.20%) |
Mar 08, 2016 | 26.90 | 27.08 | 26.44 | 26.74 | 1,523,396 | -0.62(-2.26%) |
Mar 07, 2016 | 27.04 | 27.40 | 26.78 | 27.35 | 1,326,177 | +0.11(+0.41%) |
Mar 04, 2016 | 27.44 | 27.56 | 27.07 | 27.24 | 2,455,960 | -0.04(-0.13%) |
Mar 03, 2016 | 27.07 | 27.45 | 26.92 | 27.28 | 1,458,065 | +0.12(+0.43%) |
Mar 02, 2016 | 26.87 | 27.17 | 26.77 | 27.16 | 986,242 | +0.21(+0.76%) |