Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.72 | 37.31 | 36.28 | 36.53 | 11,389,253 | -0.35(-0.94%) |
May 27, 2016 | 36.64 | 36.88 | 36.88 | 36.88 | 7,413,576 | +0.10(+0.28%) |
May 26, 2016 | 36.92 | 37.26 | 36.65 | 36.78 | 10,340,883 | +0.16(+0.45%) |
May 25, 2016 | 35.97 | 36.87 | 35.96 | 36.61 | 8,874,126 | +0.89(+2.49%) |
May 24, 2016 | 35.83 | 35.99 | 35.41 | 35.73 | 9,548,282 | -0.03(-0.10%) |
May 23, 2016 | 34.87 | 35.94 | 34.85 | 35.76 | 13,552,601 | +0.47(+1.34%) |
May 20, 2016 | 34.97 | 35.65 | 34.79 | 35.29 | 9,699,497 | +0.66(+1.92%) |
May 19, 2016 | 34.50 | 34.87 | 33.91 | 34.62 | 8,777,455 | -0.12(-0.35%) |
May 18, 2016 | 35.39 | 35.49 | 34.39 | 34.74 | 9,714,295 | -0.77(-2.16%) |
May 17, 2016 | 34.93 | 35.91 | 34.76 | 35.51 | 12,504,767 | +0.85(+2.46%) |
May 16, 2016 | 34.10 | 34.90 | 34.03 | 34.66 | 12,427,565 | +0.97(+2.87%) |
May 13, 2016 | 34.28 | 34.66 | 33.61 | 33.69 | 9,611,988 | -0.85(-2.47%) |
May 12, 2016 | 34.50 | 34.79 | 34.26 | 34.54 | 12,101,160 | +0.44(+1.29%) |
May 11, 2016 | 33.49 | 34.61 | 33.47 | 34.10 | 12,703,022 | +0.60(+1.80%) |
May 10, 2016 | 33.65 | 33.86 | 33.29 | 33.50 | 9,595,211 | +0.13(+0.39%) |
May 09, 2016 | 33.91 | 33.91 | 32.98 | 33.37 | 10,404,574 | -0.65(-1.90%) |
May 06, 2016 | 34.04 | 34.65 | 33.78 | 34.02 | 16,031,237 | -0.43(-1.25%) |
May 05, 2016 | 34.88 | 35.16 | 34.14 | 34.45 | 14,859,309 | +0.07(+0.20%) |
May 04, 2016 | 34.61 | 35.10 | 33.84 | 34.38 | 14,652,043 | -0.50(-1.43%) |
May 03, 2016 | 35.07 | 36.02 | 34.31 | 34.88 | 22,802,168 | -1.39(-3.83%) |
May 02, 2016 | 35.82 | 36.93 | 35.73 | 36.27 | 27,292,698 | +0.64(+1.79%) |
Apr 29, 2016 | 35.45 | 36.17 | 34.85 | 35.63 | 12,044,887 | +0.23(+0.66%) |
Apr 28, 2016 | 35.48 | 35.92 | 34.85 | 35.40 | 10,768,952 | +0.00(+0.00%) |
Apr 27, 2016 | 34.70 | 35.86 | 34.70 | 35.40 | 13,711,595 | +0.71(+2.04%) |
Apr 26, 2016 | 34.68 | 34.81 | 34.07 | 34.69 | 11,340,478 | +0.16(+0.45%) |
Apr 25, 2016 | 34.97 | 35.66 | 33.92 | 34.53 | 15,563,638 | -0.69(-1.96%) |
Apr 22, 2016 | 34.62 | 35.68 | 34.48 | 35.22 | 13,009,320 | +0.44(+1.26%) |
Apr 21, 2016 | 34.74 | 35.85 | 34.69 | 34.79 | 18,975,834 | -0.01(-0.02%) |
Apr 20, 2016 | 34.15 | 35.29 | 34.10 | 34.79 | 11,249,685 | +0.26(+0.75%) |
Apr 19, 2016 | 33.72 | 34.74 | 33.51 | 34.53 | 13,004,854 | +0.91(+2.69%) |
Apr 18, 2016 | 32.13 | 33.90 | 32.13 | 33.63 | 10,115,903 | +0.62(+1.88%) |
Apr 15, 2016 | 32.89 | 33.15 | 32.45 | 33.01 | 8,399,725 | -0.09(-0.29%) |
Apr 14, 2016 | 33.11 | 33.53 | 32.80 | 33.10 | 11,396,582 | +0.06(+0.18%) |
Apr 13, 2016 | 32.66 | 33.20 | 32.44 | 33.04 | 13,187,977 | +0.56(+1.73%) |
Apr 12, 2016 | 32.19 | 32.77 | 31.68 | 32.48 | 14,369,679 | +0.38(+1.18%) |
Apr 11, 2016 | 32.34 | 32.84 | 32.09 | 32.10 | 9,620,013 | -0.09(-0.29%) |
Apr 08, 2016 | 32.10 | 32.94 | 32.01 | 32.20 | 13,779,519 | +0.93(+2.98%) |
Apr 07, 2016 | 31.02 | 31.70 | 30.99 | 31.27 | 10,762,984 | -0.16(-0.52%) |
Apr 06, 2016 | 29.94 | 31.82 | 29.71 | 31.43 | 25,056,488 | +1.76(+5.93%) |
Apr 05, 2016 | 29.02 | 29.95 | 28.70 | 29.67 | 20,102,656 | +0.35(+1.18%) |
Apr 04, 2016 | 30.06 | 30.45 | 29.18 | 29.33 | 16,347,623 | -0.94(-3.11%) |
Apr 01, 2016 | 30.25 | 30.41 | 29.91 | 30.27 | 10,668,134 | -0.54(-1.76%) |
Mar 31, 2016 | 30.91 | 31.38 | 30.65 | 30.81 | 8,609,941 | -0.26(-0.83%) |
Mar 30, 2016 | 30.66 | 31.44 | 30.62 | 31.07 | 13,136,709 | +0.86(+2.86%) |
Mar 29, 2016 | 29.75 | 30.35 | 29.28 | 30.21 | 9,453,036 | -0.06(-0.20%) |
Mar 28, 2016 | 30.46 | 30.53 | 29.93 | 30.27 | 5,812,358 | -0.11(-0.37%) |
Mar 24, 2016 | 29.59 | 30.38 | 30.38 | 30.38 | 7,340,312 | +0.16(+0.54%) |
Mar 23, 2016 | 30.52 | 30.86 | 30.03 | 30.21 | 9,205,125 | -0.81(-2.61%) |
Mar 22, 2016 | 31.06 | 31.43 | 30.89 | 31.02 | 8,144,919 | -0.35(-1.13%) |
Mar 21, 2016 | 31.02 | 31.51 | 30.81 | 31.38 | 8,124,473 | +0.07(+0.22%) |
Mar 18, 2016 | 31.64 | 31.69 | 30.89 | 31.31 | 14,168,904 | -0.07(-0.22%) |
Mar 17, 2016 | 30.86 | 31.69 | 30.65 | 31.38 | 11,833,027 | +0.78(+2.57%) |
Mar 16, 2016 | 30.52 | 30.67 | 29.74 | 30.59 | 15,077,882 | +0.41(+1.37%) |
Mar 15, 2016 | 30.21 | 30.33 | 29.75 | 30.18 | 11,170,701 | -0.44(-1.44%) |
Mar 14, 2016 | 30.65 | 30.93 | 30.41 | 30.62 | 12,239,261 | -0.53(-1.72%) |
Mar 11, 2016 | 30.28 | 31.32 | 30.17 | 31.15 | 14,686,928 | +1.39(+4.67%) |
Mar 10, 2016 | 29.84 | 30.04 | 29.27 | 29.77 | 11,447,137 | -0.16(-0.52%) |
Mar 09, 2016 | 30.25 | 30.36 | 29.47 | 29.92 | 10,452,287 | +0.18(+0.61%) |
Mar 08, 2016 | 30.46 | 30.63 | 29.62 | 29.74 | 14,257,627 | -1.17(-3.79%) |
Mar 07, 2016 | 29.92 | 31.12 | 29.87 | 30.91 | 20,190,504 | +0.83(+2.75%) |
Mar 04, 2016 | 29.70 | 30.80 | 29.34 | 30.08 | 20,553,248 | +0.61(+2.08%) |
Mar 03, 2016 | 28.90 | 29.62 | 28.78 | 29.47 | 15,597,034 | +0.44(+1.52%) |
Mar 02, 2016 | 28.27 | 29.06 | 27.81 | 29.03 | 15,740,195 | +0.55(+1.94%) |