Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.39 | 36.41 | 35.95 | 36.15 | 27,571,238 | -0.01(-0.02%) |
May 27, 2016 | 35.90 | 36.16 | 36.16 | 36.16 | 17,847,134 | +0.36(+1.02%) |
May 26, 2016 | 36.52 | 36.58 | 35.76 | 35.79 | 21,842,516 | -0.64(-1.77%) |
May 25, 2016 | 35.86 | 36.95 | 35.86 | 36.44 | 30,869,242 | +0.84(+2.36%) |
May 24, 2016 | 35.28 | 35.86 | 35.17 | 35.60 | 24,436,756 | +0.58(+1.66%) |
May 23, 2016 | 34.82 | 35.07 | 34.60 | 35.02 | 19,387,806 | +0.16(+0.47%) |
May 20, 2016 | 35.26 | 35.48 | 34.77 | 34.86 | 25,261,524 | -0.12(-0.36%) |
May 19, 2016 | 35.40 | 35.76 | 34.65 | 34.98 | 29,673,094 | -0.63(-1.77%) |
May 18, 2016 | 33.96 | 35.81 | 33.96 | 35.61 | 48,492,860 | +1.68(+4.97%) |
May 17, 2016 | 33.43 | 34.07 | 33.26 | 33.92 | 25,688,670 | +0.43(+1.27%) |
May 16, 2016 | 33.47 | 33.76 | 33.33 | 33.50 | 22,102,304 | +0.03(+0.09%) |
May 13, 2016 | 34.14 | 34.60 | 33.38 | 33.47 | 25,033,892 | -0.69(-2.02%) |
May 12, 2016 | 34.81 | 35.06 | 33.98 | 34.16 | 20,031,482 | -0.36(-1.06%) |
May 11, 2016 | 34.67 | 35.23 | 34.51 | 34.52 | 20,607,296 | -0.29(-0.83%) |
May 10, 2016 | 34.42 | 34.86 | 34.29 | 34.81 | 17,529,458 | +0.74(+2.16%) |
May 09, 2016 | 34.40 | 34.63 | 33.88 | 34.07 | 18,358,000 | -0.40(-1.17%) |
May 06, 2016 | 34.01 | 34.48 | 33.94 | 34.47 | 22,713,828 | +0.14(+0.41%) |
May 05, 2016 | 34.76 | 34.99 | 34.28 | 34.34 | 19,206,726 | -0.33(-0.96%) |
May 04, 2016 | 34.84 | 34.95 | 34.28 | 34.67 | 31,314,962 | -0.71(-2.00%) |
May 03, 2016 | 35.53 | 35.58 | 34.92 | 35.38 | 27,291,758 | -0.86(-2.38%) |
May 02, 2016 | 36.13 | 36.35 | 35.63 | 36.24 | 17,779,838 | +0.31(+0.86%) |
Apr 29, 2016 | 36.11 | 36.38 | 35.76 | 35.93 | 30,816,806 | -0.35(-0.96%) |
Apr 28, 2016 | 36.32 | 36.90 | 36.14 | 36.28 | 23,687,926 | -0.43(-1.16%) |
Apr 27, 2016 | 36.36 | 37.10 | 36.28 | 36.70 | 25,015,110 | +0.18(+0.49%) |
Apr 26, 2016 | 36.22 | 36.57 | 36.00 | 36.52 | 20,082,374 | +0.32(+0.88%) |
Apr 25, 2016 | 36.16 | 36.39 | 35.78 | 36.21 | 17,383,308 | -0.22(-0.60%) |
Apr 22, 2016 | 36.21 | 36.72 | 36.15 | 36.42 | 22,471,530 | +0.29(+0.79%) |
Apr 21, 2016 | 36.28 | 36.41 | 35.85 | 36.14 | 27,773,722 | -0.11(-0.30%) |
Apr 20, 2016 | 35.47 | 36.25 | 35.46 | 36.25 | 27,910,664 | +0.86(+2.43%) |
Apr 19, 2016 | 35.22 | 35.62 | 35.07 | 35.38 | 24,285,366 | +0.40(+1.15%) |
Apr 18, 2016 | 34.45 | 35.09 | 34.28 | 34.98 | 29,563,982 | +0.15(+0.42%) |
Apr 15, 2016 | 36.02 | 36.11 | 34.59 | 34.83 | 50,509,744 | -0.05(-0.13%) |
Apr 14, 2016 | 34.23 | 35.12 | 34.14 | 34.88 | 34,657,464 | +0.57(+1.65%) |
Apr 13, 2016 | 33.00 | 34.50 | 33.00 | 34.31 | 42,724,764 | +1.82(+5.61%) |
Apr 12, 2016 | 32.01 | 32.54 | 31.89 | 32.49 | 25,646,286 | +0.60(+1.90%) |
Apr 11, 2016 | 31.59 | 32.19 | 31.57 | 31.89 | 27,180,082 | +0.50(+1.61%) |
Apr 08, 2016 | 31.69 | 32.01 | 31.31 | 31.38 | 18,925,448 | +0.16(+0.50%) |
Apr 07, 2016 | 32.03 | 32.17 | 30.98 | 31.23 | 29,164,136 | -1.23(-3.80%) |
Apr 06, 2016 | 32.21 | 32.48 | 31.94 | 32.46 | 20,850,476 | +0.27(+0.84%) |
Apr 05, 2016 | 32.14 | 32.49 | 31.89 | 32.19 | 23,041,198 | -0.43(-1.31%) |
Apr 04, 2016 | 32.85 | 33.11 | 32.55 | 32.62 | 18,539,800 | -0.32(-0.97%) |
Apr 01, 2016 | 32.20 | 33.03 | 32.03 | 32.93 | 22,888,758 | +0.56(+1.72%) |
Mar 31, 2016 | 32.44 | 32.83 | 32.25 | 32.38 | 20,195,936 | -0.10(-0.31%) |
Mar 30, 2016 | 32.55 | 33.03 | 32.45 | 32.48 | 19,036,786 | +0.12(+0.38%) |
Mar 29, 2016 | 32.40 | 32.40 | 31.90 | 32.35 | 23,413,232 | -0.16(-0.48%) |
Mar 28, 2016 | 32.65 | 32.71 | 32.32 | 32.51 | 16,844,624 | -0.02(-0.05%) |
Mar 24, 2016 | 32.40 | 32.52 | 32.52 | 32.52 | 29,302,860 | -0.33(-1.01%) |
Mar 23, 2016 | 33.56 | 33.73 | 32.79 | 32.86 | 30,933,274 | -0.78(-2.33%) |
Mar 22, 2016 | 33.55 | 33.83 | 33.28 | 33.64 | 19,194,988 | -0.17(-0.50%) |
Mar 21, 2016 | 33.68 | 34.32 | 33.54 | 33.81 | 20,922,448 | +0.05(+0.14%) |
Mar 18, 2016 | 33.68 | 34.09 | 33.54 | 33.76 | 39,720,448 | +0.54(+1.61%) |
Mar 17, 2016 | 32.56 | 33.29 | 32.09 | 33.23 | 31,287,192 | +0.48(+1.47%) |
Mar 16, 2016 | 32.67 | 33.38 | 32.18 | 32.75 | 29,632,370 | -0.28(-0.85%) |
Mar 15, 2016 | 32.77 | 33.05 | 32.55 | 33.03 | 17,771,100 | -0.06(-0.19%) |
Mar 14, 2016 | 33.08 | 33.28 | 32.73 | 33.09 | 19,767,780 | -0.25(-0.74%) |
Mar 11, 2016 | 32.78 | 33.35 | 32.39 | 33.34 | 27,168,732 | +1.26(+3.92%) |
Mar 10, 2016 | 32.27 | 32.69 | 31.49 | 32.08 | 27,260,072 | +0.17(+0.53%) |
Mar 09, 2016 | 32.07 | 32.13 | 31.50 | 31.91 | 23,948,890 | +0.08(+0.24%) |
Mar 08, 2016 | 32.69 | 32.81 | 31.79 | 31.83 | 33,849,004 | -1.21(-3.66%) |
Mar 07, 2016 | 32.85 | 33.29 | 32.63 | 33.04 | 28,542,166 | -0.17(-0.51%) |
Mar 04, 2016 | 33.40 | 33.80 | 32.93 | 33.21 | 36,198,896 | +0.00(+0.00%) |
Mar 03, 2016 | 32.68 | 33.24 | 32.48 | 33.21 | 28,142,150 | +0.47(+1.45%) |
Mar 02, 2016 | 31.98 | 32.76 | 31.86 | 32.74 | 34,773,388 | +0.74(+2.30%) |