Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.54 | 35.96 | 35.43 | 35.82 | 4,125,749 | +0.63(+1.78%) |
May 27, 2016 | 35.15 | 35.19 | 35.19 | 35.19 | 1,314,742 | +0.33(+0.95%) |
May 26, 2016 | 34.80 | 34.87 | 34.69 | 34.86 | 939,082 | +0.02(+0.05%) |
May 25, 2016 | 34.72 | 34.98 | 34.72 | 34.84 | 1,352,485 | +0.34(+0.98%) |
May 24, 2016 | 34.09 | 34.63 | 34.07 | 34.50 | 1,033,638 | +0.64(+1.88%) |
May 23, 2016 | 33.85 | 34.03 | 33.81 | 33.87 | 1,614,116 | -0.04(-0.13%) |
May 20, 2016 | 33.85 | 34.03 | 33.81 | 33.91 | 2,691,759 | +0.41(+1.21%) |
May 19, 2016 | 33.60 | 33.69 | 33.29 | 33.50 | 5,769,444 | -0.30(-0.88%) |
May 18, 2016 | 33.91 | 34.26 | 33.63 | 33.80 | 1,366,969 | -0.30(-0.87%) |
May 17, 2016 | 34.16 | 34.33 | 33.97 | 34.09 | 552,109 | -0.13(-0.37%) |
May 16, 2016 | 33.91 | 34.35 | 33.88 | 34.22 | 2,742,905 | +0.83(+2.49%) |
May 13, 2016 | 33.75 | 33.86 | 33.27 | 33.39 | 1,240,794 | -0.53(-1.55%) |
May 12, 2016 | 34.26 | 34.33 | 33.84 | 33.92 | 827,744 | -0.16(-0.47%) |
May 11, 2016 | 34.21 | 34.37 | 34.08 | 34.08 | 1,175,015 | -0.41(-1.18%) |
May 10, 2016 | 34.15 | 34.54 | 34.15 | 34.48 | 1,338,526 | +0.58(+1.73%) |
May 09, 2016 | 34.22 | 34.32 | 33.87 | 33.90 | 1,520,567 | -0.55(-1.60%) |
May 06, 2016 | 34.28 | 34.60 | 34.22 | 34.45 | 1,277,581 | -0.14(-0.42%) |
May 05, 2016 | 34.80 | 34.93 | 34.49 | 34.59 | 961,884 | +0.11(+0.32%) |
May 04, 2016 | 34.72 | 34.81 | 34.36 | 34.48 | 1,835,714 | -0.37(-1.07%) |
May 03, 2016 | 35.23 | 35.23 | 34.81 | 34.86 | 2,083,405 | -0.83(-2.33%) |
May 02, 2016 | 35.93 | 35.93 | 35.54 | 35.69 | 1,287,944 | -0.14(-0.40%) |
Apr 29, 2016 | 35.93 | 36.07 | 35.59 | 35.83 | 1,227,436 | -0.45(-1.24%) |
Apr 28, 2016 | 36.37 | 36.66 | 36.23 | 36.28 | 997,538 | -0.33(-0.90%) |
Apr 27, 2016 | 36.22 | 36.76 | 36.20 | 36.61 | 1,016,219 | +0.14(+0.40%) |
Apr 26, 2016 | 36.41 | 36.53 | 36.26 | 36.47 | 862,943 | +0.08(+0.21%) |
Apr 25, 2016 | 36.42 | 36.48 | 36.20 | 36.39 | 865,443 | -0.30(-0.81%) |
Apr 22, 2016 | 36.83 | 37.04 | 36.55 | 36.69 | 825,544 | -0.16(-0.44%) |
Apr 21, 2016 | 37.19 | 37.19 | 36.76 | 36.85 | 817,890 | -0.28(-0.75%) |
Apr 20, 2016 | 36.84 | 37.35 | 36.77 | 37.13 | 2,094,645 | -0.37(-0.99%) |
Apr 19, 2016 | 37.25 | 37.54 | 37.16 | 37.50 | 1,109,939 | +0.38(+1.03%) |
Apr 18, 2016 | 36.86 | 37.29 | 36.73 | 37.12 | 731,780 | +0.27(+0.74%) |
Apr 15, 2016 | 37.12 | 37.13 | 36.82 | 36.85 | 1,339,975 | -0.47(-1.27%) |
Apr 14, 2016 | 37.28 | 37.42 | 37.20 | 37.32 | 1,124,680 | -0.06(-0.16%) |
Apr 13, 2016 | 37.15 | 37.43 | 37.15 | 37.38 | 1,291,784 | +1.25(+3.47%) |
Apr 12, 2016 | 35.87 | 36.32 | 35.63 | 36.13 | 620,784 | +0.50(+1.40%) |
Apr 11, 2016 | 35.78 | 36.03 | 35.62 | 35.63 | 790,187 | +0.39(+1.11%) |
Apr 08, 2016 | 35.53 | 35.61 | 35.17 | 35.24 | 1,424,961 | +0.32(+0.92%) |
Apr 07, 2016 | 35.18 | 35.22 | 34.74 | 34.92 | 662,825 | -0.60(-1.69%) |
Apr 06, 2016 | 34.91 | 35.53 | 34.86 | 35.52 | 813,318 | +0.76(+2.20%) |
Apr 05, 2016 | 35.07 | 35.14 | 34.71 | 34.76 | 627,211 | -0.74(-2.08%) |
Apr 04, 2016 | 35.92 | 35.99 | 35.44 | 35.49 | 656,940 | -0.42(-1.16%) |
Apr 01, 2016 | 35.31 | 36.03 | 35.15 | 35.91 | 812,234 | -0.13(-0.35%) |
Mar 31, 2016 | 36.08 | 36.28 | 35.95 | 36.04 | 1,231,852 | -0.05(-0.14%) |
Mar 30, 2016 | 36.15 | 36.38 | 36.05 | 36.09 | 1,210,943 | +0.43(+1.21%) |
Mar 29, 2016 | 34.95 | 35.69 | 34.87 | 35.65 | 555,920 | +0.43(+1.23%) |
Mar 28, 2016 | 34.98 | 35.26 | 34.92 | 35.22 | 594,397 | +0.26(+0.75%) |
Mar 24, 2016 | 34.79 | 34.96 | 34.96 | 34.96 | 2,875,681 | -0.17(-0.48%) |
Mar 23, 2016 | 35.59 | 35.59 | 35.09 | 35.13 | 883,308 | -0.54(-1.52%) |
Mar 22, 2016 | 35.63 | 35.85 | 35.53 | 35.67 | 718,765 | -0.25(-0.71%) |
Mar 21, 2016 | 35.94 | 36.08 | 35.81 | 35.93 | 837,339 | +0.20(+0.55%) |
Mar 18, 2016 | 35.73 | 35.97 | 35.70 | 35.73 | 1,270,819 | +0.33(+0.93%) |
Mar 17, 2016 | 35.09 | 35.51 | 34.98 | 35.40 | 723,501 | +0.23(+0.65%) |
Mar 16, 2016 | 34.44 | 35.26 | 34.34 | 35.17 | 688,509 | +0.38(+1.10%) |
Mar 15, 2016 | 34.67 | 34.83 | 34.45 | 34.79 | 489,236 | -0.25(-0.70%) |
Mar 14, 2016 | 34.92 | 35.19 | 34.92 | 35.04 | 591,061 | +0.02(+0.05%) |
Mar 11, 2016 | 34.58 | 35.03 | 34.54 | 35.02 | 790,022 | +1.19(+3.51%) |
Mar 10, 2016 | 34.20 | 34.33 | 33.46 | 33.83 | 1,273,866 | -0.27(-0.80%) |
Mar 09, 2016 | 34.18 | 34.30 | 34.00 | 34.10 | 1,010,991 | +0.13(+0.37%) |
Mar 08, 2016 | 34.36 | 34.36 | 33.92 | 33.98 | 1,069,393 | -0.78(-2.23%) |
Mar 07, 2016 | 34.65 | 34.93 | 34.49 | 34.75 | 1,120,221 | -0.35(-1.00%) |
Mar 04, 2016 | 34.61 | 35.28 | 34.42 | 35.10 | 2,640,271 | +0.92(+2.70%) |
Mar 03, 2016 | 33.87 | 34.23 | 33.83 | 34.18 | 813,430 | -0.02(-0.05%) |
Mar 02, 2016 | 33.89 | 34.23 | 33.81 | 34.20 | 1,917,571 | +0.56(+1.66%) |