Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.06 | 38.64 | 37.89 | 38.49 | 3,372,017 | +0.71(+1.89%) |
May 27, 2016 | 37.72 | 37.78 | 37.78 | 37.78 | 1,568,947 | +0.09(+0.24%) |
May 26, 2016 | 37.55 | 37.87 | 37.28 | 37.69 | 1,776,758 | +0.16(+0.42%) |
May 25, 2016 | 37.08 | 37.67 | 37.07 | 37.53 | 1,681,974 | +0.57(+1.55%) |
May 24, 2016 | 36.67 | 37.16 | 36.48 | 36.96 | 2,321,241 | +0.56(+1.55%) |
May 23, 2016 | 36.16 | 36.76 | 35.98 | 36.39 | 2,540,570 | +0.25(+0.68%) |
May 20, 2016 | 35.85 | 36.54 | 35.85 | 36.15 | 3,401,458 | +0.08(+0.23%) |
May 19, 2016 | 36.36 | 36.48 | 35.62 | 36.07 | 2,806,831 | -0.49(-1.33%) |
May 18, 2016 | 36.84 | 37.00 | 36.20 | 36.55 | 2,674,297 | -0.38(-1.03%) |
May 17, 2016 | 36.87 | 37.56 | 36.68 | 36.93 | 3,173,742 | -0.12(-0.33%) |
May 16, 2016 | 37.08 | 37.38 | 36.74 | 37.05 | 3,247,219 | -0.45(-1.21%) |
May 13, 2016 | 37.49 | 37.97 | 37.37 | 37.51 | 2,771,215 | -0.05(-0.13%) |
May 12, 2016 | 37.86 | 38.03 | 37.37 | 37.56 | 3,927,357 | -0.04(-0.11%) |
May 11, 2016 | 37.94 | 38.02 | 37.40 | 37.60 | 2,922,665 | -0.60(-1.57%) |
May 10, 2016 | 37.92 | 38.22 | 37.79 | 38.20 | 2,400,657 | +0.41(+1.09%) |
May 09, 2016 | 37.99 | 38.44 | 37.70 | 37.79 | 6,534,959 | -0.07(-0.20%) |
May 06, 2016 | 37.93 | 38.27 | 37.34 | 37.86 | 2,726,650 | -0.19(-0.50%) |
May 05, 2016 | 38.51 | 38.86 | 37.64 | 38.05 | 4,517,347 | -0.46(-1.20%) |
May 04, 2016 | 39.22 | 39.38 | 38.36 | 38.51 | 2,261,139 | -1.09(-2.76%) |
May 03, 2016 | 39.35 | 39.70 | 39.16 | 39.61 | 2,985,323 | -0.17(-0.43%) |
May 02, 2016 | 39.53 | 39.80 | 38.81 | 39.78 | 2,238,321 | +0.40(+1.02%) |
Apr 29, 2016 | 39.50 | 39.51 | 38.88 | 39.37 | 2,105,146 | -0.13(-0.33%) |
Apr 28, 2016 | 40.47 | 40.54 | 39.42 | 39.51 | 2,439,913 | -1.20(-2.95%) |
Apr 27, 2016 | 40.63 | 41.07 | 40.36 | 40.71 | 2,034,713 | +0.06(+0.14%) |
Apr 26, 2016 | 40.03 | 40.67 | 39.89 | 40.65 | 2,443,018 | +0.66(+1.65%) |
Apr 25, 2016 | 39.80 | 40.24 | 39.74 | 39.99 | 2,303,838 | +0.01(+0.02%) |
Apr 22, 2016 | 39.52 | 40.63 | 39.52 | 39.98 | 3,832,052 | +0.44(+1.12%) |
Apr 21, 2016 | 38.66 | 39.56 | 38.15 | 39.54 | 4,283,800 | +0.90(+2.32%) |
Apr 20, 2016 | 37.80 | 39.00 | 37.31 | 38.64 | 5,722,439 | +0.95(+2.53%) |
Apr 19, 2016 | 38.81 | 39.14 | 36.67 | 37.69 | 14,453,588 | -0.96(-2.49%) |
Apr 18, 2016 | 38.11 | 38.96 | 37.79 | 38.65 | 4,387,134 | +0.43(+1.12%) |
Apr 15, 2016 | 39.00 | 39.20 | 37.88 | 38.22 | 4,741,103 | -0.88(-2.25%) |
Apr 14, 2016 | 38.55 | 39.37 | 38.40 | 39.10 | 4,967,889 | +0.55(+1.43%) |
Apr 13, 2016 | 38.70 | 38.84 | 37.74 | 38.55 | 7,760,064 | +1.57(+4.25%) |
Apr 12, 2016 | 37.23 | 37.57 | 36.83 | 36.98 | 2,306,654 | -0.26(-0.69%) |
Apr 11, 2016 | 36.95 | 38.05 | 36.95 | 37.23 | 2,792,972 | +0.50(+1.37%) |
Apr 08, 2016 | 36.95 | 37.43 | 36.53 | 36.73 | 3,201,537 | +0.10(+0.27%) |
Apr 07, 2016 | 37.25 | 38.10 | 36.56 | 36.63 | 6,902,104 | -1.51(-3.97%) |
Apr 06, 2016 | 39.28 | 39.31 | 37.15 | 38.15 | 12,807,654 | -2.88(-7.02%) |
Apr 05, 2016 | 41.70 | 42.01 | 40.97 | 41.03 | 4,766,174 | -1.14(-2.69%) |
Apr 04, 2016 | 42.52 | 42.81 | 42.12 | 42.17 | 2,068,343 | -0.36(-0.85%) |
Apr 01, 2016 | 42.10 | 42.77 | 41.70 | 42.53 | 2,967,593 | +0.27(+0.64%) |
Mar 31, 2016 | 40.78 | 42.43 | 40.67 | 42.26 | 6,425,450 | +1.52(+3.74%) |
Mar 30, 2016 | 40.75 | 41.19 | 40.40 | 40.73 | 3,315,597 | +0.21(+0.53%) |
Mar 29, 2016 | 39.57 | 40.59 | 39.56 | 40.52 | 2,531,580 | +0.75(+1.88%) |
Mar 28, 2016 | 39.51 | 40.07 | 39.40 | 39.77 | 1,853,593 | +0.37(+0.94%) |
Mar 24, 2016 | 39.55 | 39.40 | 39.40 | 39.40 | 2,355,256 | -0.42(-1.05%) |
Mar 23, 2016 | 40.77 | 40.93 | 39.75 | 39.82 | 2,480,455 | -1.06(-2.60%) |
Mar 22, 2016 | 40.60 | 40.96 | 40.13 | 40.88 | 2,338,332 | -0.07(-0.18%) |
Mar 21, 2016 | 40.60 | 41.15 | 40.58 | 40.96 | 2,052,353 | +0.12(+0.30%) |
Mar 18, 2016 | 40.22 | 41.02 | 40.17 | 40.83 | 5,553,806 | +0.72(+1.79%) |
Mar 17, 2016 | 40.10 | 40.30 | 39.48 | 40.12 | 3,960,139 | +0.14(+0.35%) |
Mar 16, 2016 | 38.95 | 40.30 | 38.70 | 39.98 | 3,843,319 | +1.00(+2.56%) |
Mar 15, 2016 | 39.65 | 39.69 | 38.67 | 38.98 | 3,198,259 | -0.86(-2.15%) |
Mar 14, 2016 | 40.25 | 40.30 | 39.64 | 39.84 | 2,402,866 | -0.44(-1.10%) |
Mar 11, 2016 | 39.52 | 40.68 | 39.48 | 40.28 | 2,874,364 | +1.07(+2.73%) |
Mar 10, 2016 | 39.31 | 39.47 | 38.71 | 39.21 | 1,936,054 | +0.07(+0.19%) |
Mar 09, 2016 | 38.71 | 39.51 | 38.30 | 39.14 | 2,558,270 | +0.56(+1.45%) |
Mar 08, 2016 | 38.46 | 38.88 | 38.25 | 38.58 | 3,718,116 | -0.06(-0.15%) |
Mar 07, 2016 | 38.16 | 39.20 | 38.12 | 38.63 | 3,287,176 | +0.14(+0.36%) |
Mar 04, 2016 | 38.12 | 38.81 | 37.76 | 38.49 | 2,601,667 | +0.21(+0.54%) |
Mar 03, 2016 | 37.02 | 38.33 | 37.02 | 38.29 | 2,557,985 | +1.31(+3.54%) |
Mar 02, 2016 | 36.49 | 37.19 | 36.24 | 36.98 | 2,866,143 | +0.70(+1.93%) |