Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.54 | 41.36 | 40.31 | 40.77 | 11,869,398 | +0.37(+0.92%) |
May 27, 2016 | 40.66 | 40.40 | 40.40 | 40.40 | 2,886,800 | -0.40(-0.98%) |
May 26, 2016 | 41.64 | 41.99 | 40.62 | 40.80 | 2,315,263 | -0.36(-0.87%) |
May 25, 2016 | 41.09 | 41.67 | 40.31 | 41.16 | 2,927,658 | +0.35(+0.86%) |
May 24, 2016 | 40.45 | 41.14 | 40.15 | 40.81 | 2,977,657 | +0.68(+1.69%) |
May 23, 2016 | 40.14 | 40.34 | 39.25 | 40.13 | 3,353,258 | -0.50(-1.23%) |
May 20, 2016 | 39.85 | 40.76 | 39.45 | 40.63 | 3,802,590 | +0.92(+2.32%) |
May 19, 2016 | 38.48 | 39.76 | 38.19 | 39.71 | 2,743,152 | +0.50(+1.28%) |
May 18, 2016 | 39.52 | 40.41 | 38.88 | 39.21 | 3,175,461 | -0.22(-0.56%) |
May 17, 2016 | 39.21 | 40.14 | 39.12 | 39.43 | 2,803,166 | +0.23(+0.59%) |
May 16, 2016 | 38.96 | 39.93 | 38.89 | 39.20 | 4,221,968 | +0.60(+1.55%) |
May 13, 2016 | 38.41 | 39.32 | 38.31 | 38.60 | 3,817,509 | -0.03(-0.08%) |
May 12, 2016 | 38.34 | 39.19 | 37.83 | 38.63 | 3,073,016 | +1.01(+2.68%) |
May 11, 2016 | 37.62 | 38.29 | 36.85 | 37.62 | 3,013,780 | -0.30(-0.79%) |
May 10, 2016 | 36.94 | 37.93 | 36.65 | 37.92 | 2,513,535 | +1.09(+2.96%) |
May 09, 2016 | 37.20 | 37.26 | 36.06 | 36.83 | 3,907,355 | -0.37(-0.99%) |
May 06, 2016 | 35.90 | 38.06 | 35.84 | 37.20 | 4,458,558 | +0.67(+1.83%) |
May 05, 2016 | 35.81 | 37.55 | 35.81 | 36.53 | 5,158,831 | +1.88(+5.43%) |
May 04, 2016 | 36.53 | 37.66 | 33.54 | 34.65 | 5,689,984 | -0.86(-2.42%) |
May 03, 2016 | 36.32 | 36.45 | 34.95 | 35.51 | 5,031,580 | -1.66(-4.47%) |
May 02, 2016 | 36.43 | 37.37 | 35.67 | 37.17 | 4,108,835 | +0.92(+2.54%) |
Apr 29, 2016 | 36.49 | 37.09 | 34.99 | 36.25 | 3,739,973 | +0.01(+0.03%) |
Apr 28, 2016 | 37.88 | 38.24 | 36.03 | 36.24 | 5,322,712 | -1.96(-5.13%) |
Apr 27, 2016 | 37.89 | 38.78 | 37.40 | 38.20 | 3,834,991 | +0.78(+2.08%) |
Apr 26, 2016 | 36.81 | 37.44 | 36.36 | 37.42 | 2,437,384 | +1.15(+3.17%) |
Apr 25, 2016 | 36.57 | 36.70 | 35.49 | 36.27 | 2,384,258 | -0.59(-1.60%) |
Apr 22, 2016 | 36.24 | 37.12 | 36.21 | 36.86 | 3,961,426 | +0.77(+2.13%) |
Apr 21, 2016 | 36.90 | 36.99 | 35.98 | 36.09 | 2,838,399 | -0.80(-2.17%) |
Apr 20, 2016 | 36.37 | 37.47 | 36.10 | 36.89 | 2,182,410 | +0.35(+0.96%) |
Apr 19, 2016 | 36.54 | 36.96 | 36.13 | 36.54 | 2,688,511 | +0.49(+1.36%) |
Apr 18, 2016 | 33.81 | 36.39 | 33.15 | 36.05 | 2,983,184 | +0.93(+2.65%) |
Apr 15, 2016 | 35.33 | 35.35 | 34.33 | 35.12 | 2,393,822 | -0.40(-1.13%) |
Apr 14, 2016 | 35.13 | 35.58 | 34.79 | 35.52 | 2,127,355 | +0.44(+1.25%) |
Apr 13, 2016 | 35.46 | 35.93 | 34.83 | 35.08 | 3,386,593 | -0.59(-1.65%) |
Apr 12, 2016 | 34.75 | 35.89 | 34.10 | 35.67 | 5,031,310 | +1.22(+3.54%) |
Apr 11, 2016 | 34.37 | 34.92 | 34.24 | 34.45 | 2,940,858 | +0.40(+1.17%) |
Apr 08, 2016 | 33.86 | 34.32 | 33.70 | 34.05 | 2,644,169 | +1.20(+3.65%) |
Apr 07, 2016 | 32.60 | 33.26 | 32.43 | 32.85 | 2,816,247 | -0.16(-0.48%) |
Apr 06, 2016 | 31.94 | 33.10 | 31.65 | 33.01 | 2,637,618 | +1.40(+4.43%) |
Apr 05, 2016 | 31.27 | 32.17 | 30.88 | 31.61 | 2,389,864 | -0.12(-0.38%) |
Apr 04, 2016 | 32.71 | 33.15 | 31.68 | 31.73 | 2,897,205 | -0.90(-2.76%) |
Apr 01, 2016 | 32.47 | 32.81 | 32.12 | 32.63 | 3,053,077 | -0.62(-1.86%) |
Mar 31, 2016 | 32.50 | 33.51 | 32.26 | 33.25 | 3,997,173 | +0.59(+1.81%) |
Mar 30, 2016 | 32.68 | 32.98 | 32.16 | 32.66 | 4,521,919 | +0.54(+1.68%) |
Mar 29, 2016 | 31.46 | 32.16 | 31.18 | 32.12 | 2,798,834 | +0.26(+0.82%) |
Mar 28, 2016 | 32.50 | 32.50 | 31.11 | 31.86 | 2,758,148 | -0.52(-1.61%) |
Mar 24, 2016 | 31.33 | 32.38 | 32.38 | 32.38 | 4,605,000 | +0.26(+0.81%) |
Mar 23, 2016 | 32.82 | 33.00 | 31.84 | 32.12 | 3,639,271 | -0.91(-2.76%) |
Mar 22, 2016 | 33.21 | 33.82 | 32.94 | 33.03 | 3,319,082 | -0.45(-1.34%) |
Mar 21, 2016 | 33.57 | 34.21 | 32.71 | 33.48 | 2,981,483 | -0.34(-1.01%) |
Mar 18, 2016 | 34.26 | 34.97 | 33.01 | 33.82 | 9,145,753 | +0.10(+0.30%) |
Mar 17, 2016 | 33.90 | 34.17 | 32.96 | 33.72 | 4,001,759 | +0.23(+0.69%) |
Mar 16, 2016 | 32.14 | 33.63 | 32.14 | 33.49 | 3,974,862 | +1.65(+5.18%) |
Mar 15, 2016 | 31.53 | 32.19 | 31.09 | 31.84 | 4,501,432 | -0.31(-0.96%) |
Mar 14, 2016 | 31.21 | 32.74 | 30.84 | 32.15 | 4,765,121 | +0.31(+0.97%) |
Mar 11, 2016 | 31.32 | 32.49 | 31.12 | 31.84 | 6,146,815 | +1.36(+4.46%) |
Mar 10, 2016 | 30.57 | 30.61 | 29.61 | 30.48 | 6,031,699 | -0.16(-0.52%) |
Mar 09, 2016 | 29.69 | 31.17 | 29.22 | 30.64 | 6,156,383 | +1.67(+5.76%) |
Mar 08, 2016 | 29.49 | 29.63 | 27.77 | 28.97 | 5,952,159 | -0.95(-3.18%) |
Mar 07, 2016 | 30.16 | 30.51 | 28.72 | 29.92 | 7,826,918 | -0.25(-0.83%) |
Mar 04, 2016 | 29.67 | 30.33 | 29.35 | 30.17 | 8,983,257 | +1.01(+3.46%) |
Mar 03, 2016 | 29.25 | 29.74 | 28.32 | 29.16 | 7,576,836 | +0.15(+0.52%) |
Mar 02, 2016 | 28.20 | 29.07 | 27.43 | 29.01 | 6,197,202 | +0.41(+1.43%) |