Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.87 | 33.87 | 32.69 | 33.13 | 1,604,635 | -0.59(-1.74%) |
May 27, 2016 | 33.37 | 33.71 | 33.71 | 33.71 | 563,099 | +0.28(+0.83%) |
May 26, 2016 | 33.55 | 33.73 | 33.25 | 33.44 | 532,647 | +0.15(+0.45%) |
May 25, 2016 | 33.51 | 33.75 | 33.18 | 33.29 | 1,014,061 | -0.16(-0.47%) |
May 24, 2016 | 32.88 | 33.58 | 32.80 | 33.45 | 1,032,977 | +0.79(+2.43%) |
May 23, 2016 | 32.45 | 32.85 | 32.28 | 32.65 | 906,646 | +0.27(+0.83%) |
May 20, 2016 | 32.11 | 32.46 | 31.98 | 32.38 | 1,826,300 | +0.25(+0.79%) |
May 19, 2016 | 31.74 | 32.15 | 31.46 | 32.13 | 1,435,475 | +0.21(+0.65%) |
May 18, 2016 | 31.83 | 32.39 | 31.53 | 31.92 | 1,231,318 | +0.03(+0.10%) |
May 17, 2016 | 31.81 | 32.28 | 31.76 | 31.89 | 1,435,921 | -0.04(-0.12%) |
May 16, 2016 | 31.68 | 32.06 | 31.62 | 31.93 | 767,598 | +0.27(+0.85%) |
May 13, 2016 | 32.09 | 32.29 | 31.56 | 31.66 | 1,990,059 | -0.70(-2.16%) |
May 12, 2016 | 32.64 | 32.98 | 32.06 | 32.36 | 1,300,339 | -0.18(-0.56%) |
May 11, 2016 | 33.59 | 33.72 | 32.47 | 32.54 | 1,409,856 | -1.15(-3.40%) |
May 10, 2016 | 33.50 | 33.83 | 33.32 | 33.69 | 1,746,079 | +0.25(+0.76%) |
May 09, 2016 | 33.57 | 33.75 | 33.22 | 33.43 | 938,756 | -0.17(-0.49%) |
May 06, 2016 | 33.45 | 33.82 | 33.20 | 33.60 | 1,242,715 | -0.20(-0.58%) |
May 05, 2016 | 34.01 | 34.27 | 33.36 | 33.80 | 830,683 | -0.06(-0.16%) |
May 04, 2016 | 33.62 | 33.96 | 33.50 | 33.85 | 864,847 | +0.03(+0.09%) |
May 03, 2016 | 33.92 | 34.18 | 33.47 | 33.82 | 1,121,823 | -0.36(-1.04%) |
May 02, 2016 | 34.38 | 34.38 | 34.07 | 34.18 | 1,260,048 | -0.02(-0.05%) |
Apr 29, 2016 | 33.87 | 34.38 | 33.78 | 34.19 | 2,802,405 | +0.31(+0.91%) |
Apr 28, 2016 | 33.96 | 34.75 | 33.77 | 33.88 | 4,216,725 | +0.36(+1.08%) |
Apr 27, 2016 | 32.62 | 33.54 | 32.53 | 33.52 | 2,006,811 | +0.62(+1.87%) |
Apr 26, 2016 | 32.49 | 33.05 | 32.35 | 32.90 | 1,115,250 | +0.47(+1.44%) |
Apr 25, 2016 | 31.92 | 32.45 | 31.83 | 32.44 | 1,268,650 | +0.30(+0.93%) |
Apr 22, 2016 | 32.64 | 32.79 | 31.83 | 32.14 | 1,836,518 | -0.49(-1.50%) |
Apr 21, 2016 | 33.19 | 33.59 | 32.42 | 32.63 | 1,562,126 | -0.50(-1.50%) |
Apr 20, 2016 | 32.57 | 33.18 | 32.49 | 33.13 | 1,867,608 | +0.54(+1.65%) |
Apr 19, 2016 | 32.71 | 32.76 | 32.23 | 32.59 | 1,314,241 | +0.15(+0.46%) |
Apr 18, 2016 | 31.53 | 32.45 | 31.21 | 32.44 | 1,701,862 | +0.79(+2.50%) |
Apr 15, 2016 | 30.98 | 31.76 | 30.94 | 31.65 | 935,903 | +0.76(+2.46%) |
Apr 14, 2016 | 31.52 | 31.52 | 30.79 | 30.89 | 813,901 | -0.51(-1.61%) |
Apr 13, 2016 | 31.64 | 31.68 | 31.08 | 31.39 | 815,797 | +0.01(+0.03%) |
Apr 12, 2016 | 31.03 | 31.46 | 30.79 | 31.39 | 1,044,591 | +0.47(+1.51%) |
Apr 11, 2016 | 30.70 | 31.71 | 30.67 | 30.92 | 2,070,240 | +0.86(+2.87%) |
Apr 08, 2016 | 29.85 | 30.34 | 29.67 | 30.06 | 973,763 | -0.24(-0.78%) |
Apr 07, 2016 | 30.75 | 30.76 | 30.05 | 30.30 | 838,643 | -0.62(-1.99%) |
Apr 06, 2016 | 30.15 | 30.94 | 30.09 | 30.91 | 933,076 | +0.68(+2.25%) |
Apr 05, 2016 | 30.50 | 30.50 | 29.84 | 30.23 | 1,111,371 | -0.55(-1.77%) |
Apr 04, 2016 | 30.87 | 31.09 | 30.58 | 30.78 | 864,044 | -0.23(-0.74%) |
Apr 01, 2016 | 30.44 | 31.20 | 30.26 | 31.01 | 1,195,768 | +0.32(+1.03%) |
Mar 31, 2016 | 30.96 | 31.11 | 30.60 | 30.69 | 1,245,796 | -0.40(-1.27%) |
Mar 30, 2016 | 31.02 | 31.34 | 30.94 | 31.09 | 859,974 | +0.39(+1.26%) |
Mar 29, 2016 | 30.05 | 30.92 | 29.86 | 30.70 | 705,819 | +0.47(+1.54%) |
Mar 28, 2016 | 29.74 | 30.37 | 29.79 | 30.23 | 769,699 | +0.49(+1.65%) |
Mar 24, 2016 | 29.87 | 29.74 | 29.74 | 29.74 | 876,520 | -0.30(-1.00%) |
Mar 23, 2016 | 30.63 | 30.63 | 29.89 | 30.04 | 920,116 | -0.37(-1.22%) |
Mar 22, 2016 | 30.23 | 30.64 | 30.01 | 30.41 | 668,392 | -0.09(-0.29%) |
Mar 21, 2016 | 30.83 | 31.08 | 30.26 | 30.50 | 1,198,680 | -0.43(-1.41%) |
Mar 18, 2016 | 30.99 | 31.36 | 30.64 | 30.94 | 2,151,000 | +0.24(+0.77%) |
Mar 17, 2016 | 30.50 | 30.96 | 30.04 | 30.70 | 1,590,703 | +0.36(+1.17%) |
Mar 16, 2016 | 29.62 | 30.67 | 29.36 | 30.34 | 1,831,044 | +0.77(+2.59%) |
Mar 15, 2016 | 30.72 | 30.75 | 29.47 | 29.58 | 3,002,977 | -1.24(-4.03%) |
Mar 14, 2016 | 30.49 | 30.93 | 30.30 | 30.82 | 1,294,096 | +0.40(+1.30%) |
Mar 11, 2016 | 30.09 | 30.67 | 29.85 | 30.42 | 1,557,086 | +0.72(+2.42%) |
Mar 10, 2016 | 30.04 | 30.38 | 29.29 | 29.70 | 1,113,366 | -0.26(-0.87%) |
Mar 09, 2016 | 29.52 | 30.38 | 29.52 | 29.96 | 1,474,316 | +0.55(+1.88%) |
Mar 08, 2016 | 29.58 | 29.92 | 29.36 | 29.41 | 1,638,957 | -0.51(-1.69%) |
Mar 07, 2016 | 29.34 | 30.00 | 29.07 | 29.92 | 1,608,423 | +0.46(+1.56%) |
Mar 04, 2016 | 28.98 | 30.04 | 28.98 | 29.46 | 2,172,087 | +0.33(+1.14%) |
Mar 03, 2016 | 28.70 | 29.24 | 28.56 | 29.13 | 2,213,364 | +0.44(+1.54%) |
Mar 02, 2016 | 28.29 | 28.83 | 28.19 | 28.68 | 1,474,432 | +0.21(+0.72%) |