Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.23 | 34.36 | 33.77 | 34.03 | 2,182,521 | -0.15(-0.44%) |
May 27, 2016 | 33.89 | 34.18 | 34.18 | 34.18 | 1,313,603 | +0.30(+0.89%) |
May 26, 2016 | 34.51 | 34.70 | 33.86 | 33.88 | 2,013,779 | -0.46(-1.34%) |
May 25, 2016 | 33.81 | 34.43 | 33.80 | 34.34 | 1,601,319 | +0.54(+1.60%) |
May 24, 2016 | 33.59 | 34.19 | 33.26 | 33.80 | 2,356,319 | +0.43(+1.28%) |
May 23, 2016 | 34.39 | 34.47 | 33.36 | 33.37 | 2,927,143 | -1.12(-3.24%) |
May 20, 2016 | 33.65 | 34.55 | 33.12 | 34.49 | 7,611,995 | +1.68(+5.13%) |
May 19, 2016 | 32.52 | 33.50 | 31.88 | 32.81 | 10,853,567 | +2.59(+8.56%) |
May 18, 2016 | 30.94 | 31.03 | 30.11 | 30.22 | 6,020,971 | -1.13(-3.62%) |
May 17, 2016 | 31.77 | 32.09 | 31.18 | 31.36 | 3,909,213 | -0.30(-0.95%) |
May 16, 2016 | 31.67 | 31.97 | 31.36 | 31.66 | 6,360,651 | -0.63(-1.94%) |
May 13, 2016 | 33.20 | 33.62 | 32.10 | 32.28 | 6,679,667 | -1.08(-3.23%) |
May 12, 2016 | 33.17 | 33.60 | 32.99 | 33.36 | 4,400,882 | +0.08(+0.24%) |
May 11, 2016 | 35.48 | 35.48 | 33.21 | 33.28 | 5,839,605 | -2.71(-7.54%) |
May 10, 2016 | 36.08 | 36.35 | 35.75 | 36.00 | 1,520,484 | -0.09(-0.24%) |
May 09, 2016 | 35.62 | 36.35 | 35.34 | 36.08 | 1,010,074 | +0.50(+1.40%) |
May 06, 2016 | 35.51 | 35.78 | 35.01 | 35.58 | 1,569,413 | -0.01(-0.02%) |
May 05, 2016 | 36.09 | 36.36 | 35.30 | 35.59 | 3,096,735 | -1.36(-3.69%) |
May 04, 2016 | 37.26 | 37.50 | 36.89 | 36.96 | 1,580,050 | -0.47(-1.25%) |
May 03, 2016 | 37.92 | 37.92 | 37.24 | 37.42 | 1,608,285 | -0.56(-1.48%) |
May 02, 2016 | 37.20 | 38.52 | 37.12 | 37.99 | 2,248,072 | +1.23(+3.35%) |
Apr 29, 2016 | 37.18 | 37.24 | 36.23 | 36.76 | 1,488,446 | -0.25(-0.69%) |
Apr 28, 2016 | 37.28 | 37.51 | 36.90 | 37.01 | 912,907 | -0.58(-1.54%) |
Apr 27, 2016 | 37.16 | 37.69 | 37.01 | 37.59 | 1,196,440 | +0.32(+0.85%) |
Apr 26, 2016 | 36.24 | 37.29 | 36.16 | 37.27 | 1,431,690 | +1.01(+2.78%) |
Apr 25, 2016 | 36.48 | 36.48 | 36.07 | 36.27 | 928,319 | -0.32(-0.87%) |
Apr 22, 2016 | 36.58 | 36.70 | 36.20 | 36.58 | 1,505,490 | +0.03(+0.09%) |
Apr 21, 2016 | 37.00 | 37.21 | 36.27 | 36.55 | 1,115,416 | -0.14(-0.39%) |
Apr 20, 2016 | 37.39 | 37.39 | 36.58 | 36.70 | 1,109,266 | -0.61(-1.64%) |
Apr 19, 2016 | 37.21 | 37.66 | 36.94 | 37.31 | 1,441,172 | +0.10(+0.28%) |
Apr 18, 2016 | 36.62 | 37.42 | 36.55 | 37.20 | 1,964,282 | +0.51(+1.38%) |
Apr 15, 2016 | 35.62 | 36.89 | 35.59 | 36.70 | 2,260,681 | +0.94(+2.62%) |
Apr 14, 2016 | 35.64 | 35.98 | 35.35 | 35.76 | 1,434,884 | +0.10(+0.27%) |
Apr 13, 2016 | 35.29 | 35.90 | 35.15 | 35.66 | 1,327,857 | +0.45(+1.28%) |
Apr 12, 2016 | 34.86 | 35.39 | 34.41 | 35.21 | 2,170,642 | +0.35(+1.00%) |
Apr 11, 2016 | 35.35 | 35.70 | 34.83 | 34.86 | 1,396,524 | -0.55(-1.55%) |
Apr 08, 2016 | 35.75 | 36.08 | 35.08 | 35.41 | 1,508,233 | -0.27(-0.76%) |
Apr 07, 2016 | 36.09 | 36.33 | 35.32 | 35.68 | 2,163,441 | -0.71(-1.94%) |
Apr 06, 2016 | 36.25 | 36.63 | 35.96 | 36.39 | 1,685,807 | +0.30(+0.84%) |
Apr 05, 2016 | 36.46 | 36.54 | 35.72 | 36.08 | 2,638,912 | -0.50(-1.37%) |
Apr 04, 2016 | 37.27 | 37.63 | 36.16 | 36.58 | 1,355,280 | -0.77(-2.06%) |
Apr 01, 2016 | 37.04 | 37.48 | 36.69 | 37.35 | 1,635,964 | +0.27(+0.73%) |
Mar 31, 2016 | 37.35 | 37.50 | 36.76 | 37.08 | 2,855,694 | -0.19(-0.51%) |
Mar 30, 2016 | 37.50 | 37.66 | 36.86 | 37.27 | 2,314,319 | -0.18(-0.49%) |
Mar 29, 2016 | 37.31 | 37.67 | 37.13 | 37.46 | 2,590,236 | +0.09(+0.23%) |
Mar 28, 2016 | 37.23 | 37.70 | 37.17 | 37.37 | 1,333,930 | +0.32(+0.86%) |
Mar 24, 2016 | 36.93 | 37.05 | 37.05 | 37.05 | 1,307,300 | +0.06(+0.17%) |
Mar 23, 2016 | 37.11 | 37.45 | 36.67 | 36.99 | 1,906,573 | -0.47(-1.25%) |
Mar 22, 2016 | 37.66 | 37.91 | 37.17 | 37.46 | 1,909,277 | -0.13(-0.36%) |
Mar 21, 2016 | 37.73 | 38.12 | 37.53 | 37.59 | 1,664,667 | -0.28(-0.73%) |
Mar 18, 2016 | 37.28 | 37.94 | 37.12 | 37.87 | 3,496,285 | +0.83(+2.25%) |
Mar 17, 2016 | 36.03 | 37.21 | 35.97 | 37.04 | 1,912,654 | +0.96(+2.66%) |
Mar 16, 2016 | 35.71 | 36.17 | 35.51 | 36.08 | 1,932,615 | +0.10(+0.26%) |
Mar 15, 2016 | 36.65 | 36.95 | 35.83 | 35.98 | 2,797,563 | -1.07(-2.89%) |
Mar 14, 2016 | 36.73 | 37.08 | 36.54 | 37.05 | 1,888,193 | +0.21(+0.58%) |
Mar 11, 2016 | 36.22 | 36.85 | 36.22 | 36.84 | 3,236,926 | +0.77(+2.13%) |
Mar 10, 2016 | 36.13 | 36.62 | 35.62 | 36.07 | 2,900,788 | -0.02(-0.07%) |
Mar 09, 2016 | 35.56 | 36.60 | 35.35 | 36.09 | 4,661,891 | +0.87(+2.46%) |
Mar 08, 2016 | 33.42 | 36.03 | 33.08 | 35.23 | 9,636,913 | +0.17(+0.50%) |
Mar 07, 2016 | 34.44 | 35.08 | 34.37 | 35.05 | 3,071,145 | +0.49(+1.42%) |
Mar 04, 2016 | 34.23 | 34.75 | 34.07 | 34.56 | 2,173,773 | +0.18(+0.53%) |
Mar 03, 2016 | 33.97 | 34.55 | 33.64 | 34.38 | 2,665,502 | +0.13(+0.37%) |
Mar 02, 2016 | 34.19 | 34.30 | 33.08 | 34.25 | 2,859,391 | +0.06(+0.18%) |