Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.22 | 34.24 | 33.85 | 33.98 | 6,241,729 | -0.05(-0.14%) |
May 27, 2016 | 33.74 | 34.03 | 34.03 | 34.03 | 5,662,102 | +0.36(+1.07%) |
May 26, 2016 | 34.00 | 34.07 | 33.58 | 33.67 | 7,758,181 | -0.33(-0.96%) |
May 25, 2016 | 33.60 | 34.19 | 33.54 | 34.00 | 10,519,940 | +0.56(+1.68%) |
May 24, 2016 | 33.03 | 33.59 | 32.94 | 33.43 | 6,334,757 | +0.64(+1.97%) |
May 23, 2016 | 32.82 | 32.98 | 32.51 | 32.79 | 4,501,706 | -0.05(-0.15%) |
May 20, 2016 | 32.75 | 33.11 | 32.66 | 32.84 | 5,466,845 | +0.27(+0.83%) |
May 19, 2016 | 32.73 | 33.10 | 32.25 | 32.57 | 7,619,390 | -0.33(-1.02%) |
May 18, 2016 | 31.52 | 32.98 | 31.52 | 32.90 | 10,843,006 | +1.34(+4.24%) |
May 17, 2016 | 31.62 | 32.16 | 31.43 | 31.56 | 6,551,785 | -0.21(-0.67%) |
May 16, 2016 | 31.31 | 31.98 | 31.31 | 31.78 | 4,980,154 | +0.48(+1.54%) |
May 13, 2016 | 31.75 | 32.25 | 31.19 | 31.30 | 12,025,062 | -0.60(-1.87%) |
May 12, 2016 | 32.27 | 32.50 | 31.67 | 31.89 | 9,770,999 | -0.22(-0.69%) |
May 11, 2016 | 32.06 | 32.49 | 32.02 | 32.11 | 3,916,062 | -0.12(-0.38%) |
May 10, 2016 | 31.83 | 32.33 | 31.76 | 32.23 | 3,747,783 | +0.61(+1.94%) |
May 09, 2016 | 31.61 | 31.95 | 31.42 | 31.62 | 3,748,456 | -0.08(-0.26%) |
May 06, 2016 | 31.35 | 31.73 | 31.29 | 31.70 | 4,932,931 | +0.13(+0.41%) |
May 05, 2016 | 31.86 | 32.03 | 31.47 | 31.57 | 4,053,523 | -0.19(-0.59%) |
May 04, 2016 | 32.06 | 32.38 | 31.38 | 31.76 | 6,341,225 | -0.59(-1.82%) |
May 03, 2016 | 32.57 | 32.71 | 32.07 | 32.35 | 6,115,272 | -0.79(-2.39%) |
May 02, 2016 | 33.07 | 33.20 | 32.72 | 33.14 | 3,681,216 | +0.22(+0.67%) |
Apr 29, 2016 | 32.82 | 33.19 | 32.69 | 32.92 | 6,062,851 | -0.16(-0.47%) |
Apr 28, 2016 | 33.04 | 33.49 | 32.94 | 33.07 | 5,070,633 | -0.38(-1.12%) |
Apr 27, 2016 | 33.51 | 33.60 | 33.11 | 33.45 | 6,577,565 | -0.04(-0.12%) |
Apr 26, 2016 | 33.11 | 33.54 | 32.98 | 33.49 | 7,770,541 | +0.44(+1.33%) |
Apr 25, 2016 | 33.16 | 33.20 | 32.73 | 33.05 | 6,200,008 | -0.24(-0.73%) |
Apr 22, 2016 | 32.89 | 33.39 | 32.89 | 33.29 | 6,507,339 | +0.31(+0.94%) |
Apr 21, 2016 | 33.24 | 33.49 | 32.92 | 32.98 | 6,734,851 | -0.23(-0.69%) |
Apr 20, 2016 | 32.75 | 33.24 | 32.60 | 33.21 | 7,003,704 | +0.41(+1.24%) |
Apr 19, 2016 | 32.41 | 32.80 | 32.25 | 32.80 | 6,550,194 | +0.49(+1.51%) |
Apr 18, 2016 | 31.78 | 32.40 | 31.69 | 32.31 | 5,600,719 | +0.33(+1.05%) |
Apr 15, 2016 | 32.13 | 32.30 | 31.84 | 31.98 | 4,730,517 | -0.14(-0.43%) |
Apr 14, 2016 | 31.80 | 32.52 | 31.63 | 32.12 | 8,166,264 | +0.29(+0.90%) |
Apr 13, 2016 | 30.94 | 31.87 | 30.94 | 31.83 | 9,274,631 | +1.17(+3.80%) |
Apr 12, 2016 | 30.13 | 30.68 | 30.03 | 30.67 | 6,845,344 | +0.58(+1.93%) |
Apr 11, 2016 | 30.01 | 30.56 | 29.97 | 30.09 | 5,673,098 | +0.28(+0.93%) |
Apr 08, 2016 | 29.88 | 30.32 | 29.68 | 29.81 | 5,978,041 | +0.22(+0.74%) |
Apr 07, 2016 | 30.13 | 30.20 | 29.42 | 29.59 | 6,718,104 | -0.83(-2.74%) |
Apr 06, 2016 | 30.09 | 30.46 | 29.92 | 30.42 | 7,260,313 | +0.31(+1.03%) |
Apr 05, 2016 | 30.37 | 30.68 | 30.09 | 30.11 | 6,203,378 | -0.68(-2.20%) |
Apr 04, 2016 | 30.76 | 31.07 | 30.54 | 30.79 | 4,981,614 | -0.01(-0.03%) |
Apr 01, 2016 | 30.52 | 30.82 | 30.19 | 30.80 | 4,064,516 | +0.09(+0.29%) |
Mar 31, 2016 | 30.85 | 31.11 | 30.49 | 30.71 | 5,346,850 | -0.33(-1.05%) |
Mar 30, 2016 | 31.01 | 31.37 | 30.89 | 31.03 | 6,660,008 | +0.27(+0.88%) |
Mar 29, 2016 | 30.47 | 30.86 | 30.02 | 30.76 | 7,629,829 | -0.01(-0.03%) |
Mar 28, 2016 | 30.81 | 30.94 | 30.53 | 30.77 | 4,584,406 | -0.03(-0.11%) |
Mar 24, 2016 | 30.64 | 30.81 | 30.81 | 30.81 | 6,476,490 | -0.13(-0.42%) |
Mar 23, 2016 | 31.26 | 31.27 | 30.90 | 30.94 | 7,424,257 | -0.44(-1.40%) |
Mar 22, 2016 | 31.12 | 31.47 | 30.95 | 31.38 | 5,315,343 | +0.01(+0.03%) |
Mar 21, 2016 | 31.34 | 31.61 | 31.07 | 31.37 | 5,572,413 | -0.04(-0.13%) |
Mar 18, 2016 | 31.16 | 31.67 | 31.00 | 31.41 | 8,459,450 | +0.48(+1.56%) |
Mar 17, 2016 | 30.48 | 31.02 | 30.13 | 30.93 | 7,857,976 | +0.37(+1.20%) |
Mar 16, 2016 | 30.80 | 31.20 | 30.30 | 30.56 | 10,013,962 | -0.34(-1.10%) |
Mar 15, 2016 | 30.80 | 30.96 | 30.67 | 30.90 | 5,918,987 | -0.21(-0.68%) |
Mar 14, 2016 | 31.20 | 31.27 | 30.82 | 31.11 | 4,914,431 | -0.15(-0.49%) |
Mar 11, 2016 | 30.72 | 31.32 | 30.68 | 31.27 | 6,844,439 | +0.84(+2.78%) |
Mar 10, 2016 | 30.39 | 30.60 | 29.85 | 30.42 | 9,263,216 | +0.28(+0.94%) |
Mar 09, 2016 | 30.62 | 30.65 | 30.03 | 30.14 | 6,572,786 | -0.24(-0.80%) |
Mar 08, 2016 | 30.81 | 30.95 | 30.30 | 30.38 | 9,780,987 | -0.77(-2.48%) |
Mar 07, 2016 | 30.86 | 31.24 | 30.81 | 31.15 | 4,755,581 | -0.01(-0.03%) |
Mar 04, 2016 | 31.07 | 31.28 | 30.86 | 31.16 | 9,811,807 | +0.37(+1.19%) |
Mar 03, 2016 | 30.20 | 30.83 | 30.16 | 30.80 | 8,795,766 | +0.58(+1.91%) |
Mar 02, 2016 | 29.52 | 30.25 | 29.52 | 30.22 | 7,536,427 | +0.55(+1.86%) |