Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.29 | 36.38 | 35.62 | 36.13 | 4,625,044 | +0.00(+0.00%) |
May 27, 2016 | 36.73 | 36.13 | 36.13 | 36.13 | 9,813,300 | +0.54(+1.52%) |
May 26, 2016 | 35.56 | 35.93 | 35.09 | 35.59 | 10,546,353 | -0.02(-0.06%) |
May 25, 2016 | 35.44 | 35.81 | 35.35 | 35.61 | 5,583,515 | +0.24(+0.68%) |
May 24, 2016 | 35.24 | 35.64 | 35.04 | 35.37 | 4,671,990 | +0.16(+0.45%) |
May 23, 2016 | 35.73 | 35.86 | 35.13 | 35.21 | 4,383,511 | -0.52(-1.46%) |
May 20, 2016 | 35.58 | 36.24 | 35.40 | 35.73 | 4,171,761 | +0.21(+0.59%) |
May 19, 2016 | 35.80 | 35.88 | 34.94 | 35.52 | 6,435,360 | -0.43(-1.20%) |
May 18, 2016 | 36.47 | 36.58 | 35.62 | 35.95 | 4,722,084 | -0.63(-1.72%) |
May 17, 2016 | 37.51 | 37.66 | 36.30 | 36.58 | 6,049,937 | -1.01(-2.69%) |
May 16, 2016 | 36.23 | 37.76 | 36.13 | 37.59 | 5,552,208 | +1.35(+3.73%) |
May 13, 2016 | 36.14 | 36.78 | 35.70 | 36.24 | 12,421,841 | -0.09(-0.25%) |
May 12, 2016 | 36.38 | 37.00 | 35.78 | 36.33 | 5,208,343 | +0.05(+0.14%) |
May 11, 2016 | 36.42 | 36.42 | 35.85 | 36.28 | 3,315,115 | -0.30(-0.82%) |
May 10, 2016 | 36.06 | 36.92 | 35.03 | 36.58 | 5,456,788 | +0.30(+0.83%) |
May 09, 2016 | 36.21 | 36.52 | 35.78 | 36.28 | 2,996,428 | +0.09(+0.25%) |
May 06, 2016 | 35.98 | 36.38 | 35.87 | 36.19 | 3,136,499 | -0.05(-0.14%) |
May 05, 2016 | 36.22 | 36.58 | 36.04 | 36.24 | 2,929,790 | +0.03(+0.08%) |
May 04, 2016 | 36.19 | 36.31 | 35.86 | 36.21 | 2,187,976 | -0.18(-0.49%) |
May 03, 2016 | 37.06 | 37.66 | 36.38 | 36.39 | 3,296,044 | -1.00(-2.67%) |
May 02, 2016 | 36.61 | 37.49 | 36.42 | 37.39 | 1,502,594 | +0.79(+2.16%) |
Apr 29, 2016 | 36.71 | 36.78 | 35.69 | 36.60 | 3,230,563 | -0.36(-0.97%) |
Apr 28, 2016 | 37.70 | 37.83 | 36.84 | 36.96 | 2,553,905 | -0.94(-2.48%) |
Apr 27, 2016 | 38.04 | 38.07 | 37.20 | 37.90 | 2,087,816 | -0.27(-0.71%) |
Apr 26, 2016 | 37.18 | 38.20 | 37.14 | 38.17 | 2,666,626 | +1.11(+3.00%) |
Apr 25, 2016 | 37.07 | 37.18 | 36.69 | 37.06 | 1,346,824 | -0.02(-0.05%) |
Apr 22, 2016 | 36.69 | 37.28 | 36.50 | 37.08 | 1,742,463 | +0.15(+0.41%) |
Apr 21, 2016 | 37.14 | 37.24 | 36.76 | 36.93 | 2,263,934 | -0.48(-1.28%) |
Apr 20, 2016 | 37.91 | 37.91 | 37.28 | 37.41 | 2,070,441 | -0.54(-1.42%) |
Apr 19, 2016 | 37.99 | 38.74 | 37.87 | 37.95 | 1,620,846 | +0.00(+0.00%) |
Apr 18, 2016 | 37.96 | 38.12 | 37.64 | 37.95 | 1,573,390 | -0.07(-0.18%) |
Apr 15, 2016 | 38.61 | 38.65 | 37.85 | 38.02 | 1,894,683 | -0.47(-1.22%) |
Apr 14, 2016 | 38.62 | 38.62 | 38.27 | 38.49 | 1,014,234 | -0.03(-0.08%) |
Apr 13, 2016 | 38.28 | 38.63 | 38.07 | 38.52 | 1,464,226 | +0.59(+1.56%) |
Apr 12, 2016 | 37.77 | 38.26 | 37.42 | 37.93 | 1,959,791 | +0.16(+0.42%) |
Apr 11, 2016 | 37.99 | 38.56 | 37.72 | 37.77 | 1,771,207 | -0.11(-0.29%) |
Apr 08, 2016 | 37.14 | 37.99 | 36.95 | 37.88 | 1,674,843 | +0.93(+2.52%) |
Apr 07, 2016 | 37.21 | 37.32 | 36.71 | 36.95 | 2,369,265 | -0.54(-1.44%) |
Apr 06, 2016 | 36.94 | 37.52 | 36.24 | 37.49 | 2,148,310 | +0.49(+1.32%) |
Apr 05, 2016 | 37.69 | 37.72 | 36.87 | 37.00 | 2,553,113 | -1.02(-2.68%) |
Apr 04, 2016 | 37.99 | 38.28 | 37.60 | 38.02 | 1,601,717 | -0.06(-0.16%) |
Apr 01, 2016 | 37.48 | 38.11 | 37.23 | 38.08 | 2,979,438 | +0.52(+1.38%) |
Mar 31, 2016 | 37.76 | 37.87 | 37.36 | 37.56 | 2,277,519 | -0.13(-0.34%) |
Mar 30, 2016 | 37.42 | 37.89 | 36.83 | 37.69 | 1,917,037 | +0.14(+0.37%) |
Mar 29, 2016 | 36.03 | 37.67 | 35.77 | 37.55 | 2,713,109 | +1.50(+4.16%) |
Mar 28, 2016 | 36.07 | 36.16 | 35.48 | 36.05 | 1,092,832 | +0.14(+0.39%) |
Mar 24, 2016 | 36.00 | 35.91 | 35.91 | 35.91 | 2,634,000 | -0.22(-0.61%) |
Mar 23, 2016 | 37.07 | 37.13 | 35.97 | 36.13 | 1,981,838 | -0.98(-2.64%) |
Mar 22, 2016 | 36.83 | 37.15 | 36.59 | 37.11 | 1,440,857 | -0.04(-0.11%) |
Mar 21, 2016 | 37.08 | 37.26 | 36.80 | 37.15 | 1,474,946 | +0.07(+0.19%) |
Mar 18, 2016 | 37.38 | 37.96 | 36.74 | 37.08 | 5,528,838 | -0.09(-0.24%) |
Mar 17, 2016 | 36.63 | 37.32 | 36.56 | 37.17 | 2,781,080 | +0.41(+1.12%) |
Mar 16, 2016 | 35.54 | 36.77 | 35.22 | 36.76 | 4,640,538 | +1.23(+3.46%) |
Mar 15, 2016 | 35.19 | 35.74 | 35.16 | 35.53 | 2,529,742 | -0.29(-0.81%) |
Mar 14, 2016 | 35.14 | 35.97 | 34.94 | 35.82 | 2,409,115 | +0.53(+1.50%) |
Mar 11, 2016 | 35.08 | 35.41 | 34.88 | 35.29 | 4,184,285 | +0.83(+2.41%) |
Mar 10, 2016 | 35.34 | 35.52 | 34.06 | 34.46 | 3,493,030 | -0.68(-1.94%) |
Mar 09, 2016 | 35.16 | 35.51 | 34.93 | 35.14 | 2,992,780 | +0.20(+0.57%) |
Mar 08, 2016 | 36.09 | 36.27 | 34.87 | 34.94 | 3,154,110 | -1.45(-3.98%) |
Mar 07, 2016 | 36.31 | 36.62 | 35.95 | 36.39 | 2,499,910 | -0.13(-0.36%) |
Mar 04, 2016 | 36.73 | 37.18 | 36.11 | 36.52 | 3,922,916 | -0.02(-0.05%) |
Mar 03, 2016 | 36.54 | 36.95 | 36.40 | 36.54 | 2,569,571 | -0.15(-0.41%) |
Mar 02, 2016 | 36.69 | 36.89 | 36.20 | 36.69 | 2,709,454 | -0.18(-0.49%) |