Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.86 | 30.97 | 30.41 | 30.70 | 5,929,609 | -0.15(-0.50%) |
May 27, 2016 | 30.54 | 30.86 | 30.86 | 30.86 | 3,345,536 | +0.41(+1.35%) |
May 26, 2016 | 30.59 | 30.80 | 30.20 | 30.45 | 4,639,427 | -0.14(-0.45%) |
May 25, 2016 | 30.48 | 30.72 | 30.15 | 30.58 | 6,353,200 | +0.15(+0.50%) |
May 24, 2016 | 30.73 | 30.89 | 30.12 | 30.43 | 3,398,843 | -0.12(-0.39%) |
May 23, 2016 | 30.65 | 31.37 | 30.51 | 30.55 | 6,545,926 | +0.03(+0.11%) |
May 20, 2016 | 29.82 | 30.53 | 29.69 | 30.52 | 6,053,781 | +0.81(+2.72%) |
May 19, 2016 | 29.36 | 29.91 | 29.23 | 29.71 | 7,901,700 | +0.59(+2.03%) |
May 18, 2016 | 29.80 | 30.02 | 28.97 | 29.12 | 10,852,531 | -1.02(-3.40%) |
May 17, 2016 | 30.74 | 31.02 | 30.03 | 30.14 | 8,795,797 | -0.71(-2.31%) |
May 16, 2016 | 31.73 | 31.74 | 30.74 | 30.86 | 12,956,523 | -0.50(-1.58%) |
May 13, 2016 | 30.81 | 32.84 | 30.42 | 31.35 | 36,902,724 | -4.86(-13.42%) |
May 12, 2016 | 36.03 | 37.04 | 35.10 | 36.21 | 16,701,941 | -0.16(-0.44%) |
May 11, 2016 | 37.65 | 37.65 | 36.26 | 36.37 | 12,498,140 | -2.75(-7.02%) |
May 10, 2016 | 38.99 | 39.25 | 38.40 | 39.12 | 6,324,782 | -0.27(-0.69%) |
May 09, 2016 | 38.56 | 39.69 | 38.46 | 39.39 | 5,273,447 | +0.91(+2.37%) |
May 06, 2016 | 38.68 | 38.68 | 37.77 | 38.48 | 5,843,341 | -0.52(-1.33%) |
May 05, 2016 | 39.53 | 39.53 | 38.14 | 39.00 | 6,263,488 | -0.67(-1.70%) |
May 04, 2016 | 40.20 | 40.39 | 39.19 | 39.67 | 4,843,134 | -1.00(-2.46%) |
May 03, 2016 | 41.00 | 41.00 | 40.08 | 40.67 | 2,676,824 | -0.63(-1.53%) |
May 02, 2016 | 40.99 | 41.42 | 40.37 | 41.30 | 3,342,469 | +0.37(+0.90%) |
Apr 29, 2016 | 41.82 | 41.82 | 40.50 | 40.94 | 3,892,000 | -1.28(-3.03%) |
Apr 28, 2016 | 42.73 | 43.09 | 42.11 | 42.22 | 1,910,892 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.81 | 1,984,149 | +0.56(+1.33%) |
Apr 26, 2016 | 41.61 | 42.34 | 41.41 | 42.25 | 3,351,531 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.86 | 40.98 | 41.64 | 2,123,525 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.18 | 41.30 | 5,359,198 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.66 | 5,175,202 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.89 | 2,899,138 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,190,884 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.09 | 41.29 | 41.90 | 2,739,258 | +0.50(+1.22%) |
Apr 15, 2016 | 41.06 | 41.62 | 40.66 | 41.39 | 3,169,801 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,325 | -0.55(-1.33%) |
Apr 13, 2016 | 41.46 | 41.65 | 40.96 | 41.62 | 4,589,506 | +0.32(+0.78%) |
Apr 12, 2016 | 40.66 | 41.58 | 39.99 | 41.30 | 4,602,223 | +0.60(+1.48%) |
Apr 11, 2016 | 41.02 | 41.18 | 40.55 | 40.70 | 3,797,286 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.78 | 39.95 | 40.94 | 6,618,767 | -1.05(-2.50%) |
Apr 07, 2016 | 43.54 | 43.77 | 41.80 | 41.99 | 6,848,655 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.99 | 43.14 | 43.81 | 3,331,699 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.71 | 43.94 | 3,072,803 | -0.54(-1.21%) |
Apr 04, 2016 | 45.76 | 45.97 | 44.38 | 44.47 | 3,210,168 | -1.35(-2.94%) |
Apr 01, 2016 | 45.70 | 46.37 | 45.49 | 45.82 | 2,360,087 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.74 | 45.80 | 1,513,026 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.76 | 46.04 | 1,432,903 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 46.00 | 45.32 | 45.88 | 1,814,291 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.83 | 44.76 | 45.40 | 1,679,338 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,163 | -0.06(-0.12%) |
Mar 23, 2016 | 45.51 | 45.53 | 44.75 | 44.87 | 2,640,893 | -0.57(-1.25%) |
Mar 22, 2016 | 46.15 | 46.59 | 45.41 | 45.44 | 3,221,458 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 47.00 | 45.96 | 46.17 | 3,065,227 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,477 | +0.24(+0.52%) |
Mar 17, 2016 | 45.52 | 46.84 | 45.23 | 46.61 | 2,925,576 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.63 | 44.85 | 45.52 | 2,190,101 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.55 | 44.43 | 45.45 | 3,026,005 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,131 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.16 | 44.86 | 45.23 | 3,349,290 | -0.42(-0.91%) |
Mar 10, 2016 | 45.07 | 45.70 | 44.54 | 45.64 | 5,088,784 | +0.94(+2.10%) |
Mar 09, 2016 | 44.35 | 45.03 | 44.00 | 44.71 | 4,206,579 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.83 | 43.23 | 44.12 | 6,031,944 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.45 | 43.79 | 5,217,901 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.09 | 43.64 | 7,964,519 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.61 | 41.75 | 42.48 | 2,513,670 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.44 | 41.94 | 3,875,277 | +0.37(+0.88%) |