Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.72 | 37.32 | 36.28 | 36.54 | 11,386,878 | -0.35(-0.94%) |
May 27, 2016 | 36.65 | 36.89 | 36.89 | 36.89 | 7,412,031 | +0.10(+0.28%) |
May 26, 2016 | 36.92 | 37.27 | 36.66 | 36.79 | 10,338,727 | +0.16(+0.45%) |
May 25, 2016 | 35.97 | 36.88 | 35.97 | 36.62 | 8,872,275 | +0.89(+2.49%) |
May 24, 2016 | 35.84 | 36.00 | 35.42 | 35.73 | 9,546,291 | -0.03(-0.10%) |
May 23, 2016 | 34.88 | 35.95 | 34.86 | 35.77 | 13,549,775 | +0.47(+1.34%) |
May 20, 2016 | 34.98 | 35.66 | 34.80 | 35.29 | 9,697,475 | +0.66(+1.92%) |
May 19, 2016 | 34.51 | 34.88 | 33.92 | 34.63 | 8,775,624 | -0.12(-0.35%) |
May 18, 2016 | 35.40 | 35.50 | 34.40 | 34.75 | 9,712,269 | -0.77(-2.16%) |
May 17, 2016 | 34.94 | 35.91 | 34.77 | 35.52 | 12,502,160 | +0.85(+2.46%) |
May 16, 2016 | 34.10 | 34.91 | 34.03 | 34.66 | 12,424,973 | +0.97(+2.87%) |
May 13, 2016 | 34.29 | 34.67 | 33.62 | 33.70 | 9,609,984 | -0.85(-2.47%) |
May 12, 2016 | 34.51 | 34.79 | 34.27 | 34.55 | 12,098,636 | +0.44(+1.29%) |
May 11, 2016 | 33.50 | 34.62 | 33.48 | 34.11 | 12,700,373 | +0.60(+1.80%) |
May 10, 2016 | 33.65 | 33.86 | 33.30 | 33.51 | 9,593,210 | +0.13(+0.39%) |
May 09, 2016 | 33.91 | 33.91 | 32.99 | 33.38 | 10,402,404 | -0.65(-1.90%) |
May 06, 2016 | 34.05 | 34.65 | 33.78 | 34.02 | 16,027,894 | -0.43(-1.25%) |
May 05, 2016 | 34.89 | 35.17 | 34.15 | 34.46 | 14,856,210 | +0.07(+0.20%) |
May 04, 2016 | 34.62 | 35.10 | 33.85 | 34.39 | 14,648,988 | -0.50(-1.43%) |
May 03, 2016 | 35.08 | 36.03 | 34.31 | 34.89 | 22,797,414 | -1.39(-3.83%) |
May 02, 2016 | 35.83 | 36.94 | 35.73 | 36.28 | 27,287,008 | +0.64(+1.79%) |
Apr 29, 2016 | 35.46 | 36.17 | 34.86 | 35.64 | 12,042,375 | +0.23(+0.66%) |
Apr 28, 2016 | 35.48 | 35.93 | 34.86 | 35.40 | 10,766,706 | +0.00(+0.00%) |
Apr 27, 2016 | 34.71 | 35.87 | 34.71 | 35.40 | 13,708,736 | +0.71(+2.04%) |
Apr 26, 2016 | 34.69 | 34.82 | 34.08 | 34.70 | 11,338,114 | +0.16(+0.45%) |
Apr 25, 2016 | 34.98 | 35.66 | 33.93 | 34.54 | 15,560,393 | -0.69(-1.96%) |
Apr 22, 2016 | 34.63 | 35.69 | 34.49 | 35.23 | 13,006,607 | +0.44(+1.26%) |
Apr 21, 2016 | 34.75 | 35.86 | 34.70 | 34.79 | 18,971,878 | -0.01(-0.02%) |
Apr 20, 2016 | 34.15 | 35.29 | 34.10 | 34.80 | 11,247,339 | +0.26(+0.75%) |
Apr 19, 2016 | 33.72 | 34.74 | 33.52 | 34.54 | 13,002,142 | +0.91(+2.69%) |
Apr 18, 2016 | 32.14 | 33.91 | 32.14 | 33.64 | 10,113,793 | +0.62(+1.88%) |
Apr 15, 2016 | 32.89 | 33.16 | 32.46 | 33.02 | 8,397,973 | -0.09(-0.29%) |
Apr 14, 2016 | 33.12 | 33.53 | 32.81 | 33.11 | 11,394,205 | +0.06(+0.18%) |
Apr 13, 2016 | 32.67 | 33.20 | 32.45 | 33.05 | 13,185,227 | +0.56(+1.73%) |
Apr 12, 2016 | 32.20 | 32.77 | 31.69 | 32.49 | 14,366,683 | +0.38(+1.18%) |
Apr 11, 2016 | 32.35 | 32.85 | 32.09 | 32.11 | 9,618,007 | -0.09(-0.29%) |
Apr 08, 2016 | 32.11 | 32.95 | 32.01 | 32.20 | 13,776,645 | +0.93(+2.98%) |
Apr 07, 2016 | 31.03 | 31.70 | 31.00 | 31.27 | 10,760,740 | -0.16(-0.52%) |
Apr 06, 2016 | 29.94 | 31.82 | 29.72 | 31.44 | 25,051,264 | +1.76(+5.93%) |
Apr 05, 2016 | 29.03 | 29.95 | 28.70 | 29.68 | 20,098,464 | +0.35(+1.18%) |
Apr 04, 2016 | 30.06 | 30.45 | 29.18 | 29.33 | 16,344,214 | -0.94(-3.11%) |
Apr 01, 2016 | 30.25 | 30.41 | 29.92 | 30.27 | 10,665,910 | -0.54(-1.76%) |
Mar 31, 2016 | 30.92 | 31.38 | 30.66 | 30.82 | 8,608,146 | -0.26(-0.83%) |
Mar 30, 2016 | 30.67 | 31.45 | 30.63 | 31.07 | 13,133,970 | +0.86(+2.86%) |
Mar 29, 2016 | 29.75 | 30.36 | 29.29 | 30.21 | 9,451,064 | -0.06(-0.20%) |
Mar 28, 2016 | 30.47 | 30.54 | 29.94 | 30.27 | 5,811,146 | -0.11(-0.37%) |
Mar 24, 2016 | 29.60 | 30.38 | 30.38 | 30.38 | 7,338,782 | +0.16(+0.54%) |
Mar 23, 2016 | 30.52 | 30.87 | 30.04 | 30.22 | 9,203,205 | -0.81(-2.61%) |
Mar 22, 2016 | 31.07 | 31.44 | 30.89 | 31.03 | 8,143,220 | -0.35(-1.13%) |
Mar 21, 2016 | 31.03 | 31.51 | 30.82 | 31.38 | 8,122,778 | +0.07(+0.22%) |
Mar 18, 2016 | 31.64 | 31.70 | 30.90 | 31.32 | 14,165,949 | -0.07(-0.22%) |
Mar 17, 2016 | 30.87 | 31.70 | 30.66 | 31.38 | 11,830,560 | +0.79(+2.57%) |
Mar 16, 2016 | 30.52 | 30.68 | 29.75 | 30.60 | 15,074,738 | +0.41(+1.37%) |
Mar 15, 2016 | 30.22 | 30.34 | 29.75 | 30.19 | 11,168,371 | -0.44(-1.44%) |
Mar 14, 2016 | 30.66 | 30.94 | 30.42 | 30.63 | 12,236,709 | -0.53(-1.72%) |
Mar 11, 2016 | 30.29 | 31.32 | 30.18 | 31.16 | 14,683,866 | +1.39(+4.67%) |
Mar 10, 2016 | 29.85 | 30.05 | 29.27 | 29.77 | 11,444,750 | -0.16(-0.52%) |
Mar 09, 2016 | 30.25 | 30.37 | 29.48 | 29.93 | 10,450,107 | +0.18(+0.61%) |
Mar 08, 2016 | 30.47 | 30.63 | 29.62 | 29.75 | 14,254,654 | -1.17(-3.79%) |
Mar 07, 2016 | 29.93 | 31.13 | 29.88 | 30.92 | 20,186,294 | +0.83(+2.75%) |
Mar 04, 2016 | 29.70 | 30.81 | 29.35 | 30.09 | 20,548,962 | +0.61(+2.08%) |
Mar 03, 2016 | 28.91 | 29.62 | 28.79 | 29.48 | 15,593,782 | +0.44(+1.51%) |
Mar 02, 2016 | 28.28 | 29.06 | 27.81 | 29.04 | 15,736,913 | +0.55(+1.94%) |