Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.59 | 34.59 | 34.03 | 34.30 | 24,624,154 | -0.14(-0.40%) |
May 27, 2016 | 34.38 | 34.43 | 34.43 | 34.43 | 10,265,543 | +0.07(+0.20%) |
May 26, 2016 | 34.24 | 34.42 | 34.17 | 34.37 | 11,308,305 | +0.24(+0.70%) |
May 25, 2016 | 34.23 | 34.32 | 34.03 | 34.13 | 11,988,034 | +0.01(+0.02%) |
May 24, 2016 | 33.91 | 34.16 | 33.83 | 34.12 | 16,429,638 | +0.31(+0.91%) |
May 23, 2016 | 33.89 | 33.95 | 33.79 | 33.81 | 17,626,782 | +0.02(+0.05%) |
May 20, 2016 | 34.23 | 34.25 | 33.79 | 33.80 | 16,794,056 | -0.28(-0.83%) |
May 19, 2016 | 34.03 | 34.13 | 33.87 | 34.08 | 13,862,072 | -0.12(-0.36%) |
May 18, 2016 | 34.27 | 34.47 | 34.01 | 34.20 | 16,287,068 | -0.21(-0.60%) |
May 17, 2016 | 34.95 | 35.03 | 34.38 | 34.41 | 22,701,596 | -0.67(-1.91%) |
May 16, 2016 | 34.73 | 35.16 | 34.71 | 35.08 | 12,241,825 | +0.21(+0.60%) |
May 13, 2016 | 35.18 | 35.24 | 34.78 | 34.87 | 13,448,106 | -0.37(-1.05%) |
May 12, 2016 | 35.03 | 35.29 | 34.98 | 35.24 | 13,607,071 | +0.28(+0.81%) |
May 11, 2016 | 35.16 | 35.28 | 34.95 | 34.96 | 11,486,923 | -0.22(-0.63%) |
May 10, 2016 | 34.94 | 35.25 | 34.93 | 35.18 | 11,616,764 | +0.39(+1.13%) |
May 09, 2016 | 34.85 | 34.99 | 34.73 | 34.79 | 10,547,220 | -0.06(-0.18%) |
May 06, 2016 | 34.65 | 34.92 | 34.54 | 34.85 | 11,137,014 | +0.20(+0.58%) |
May 05, 2016 | 34.55 | 34.98 | 34.50 | 34.65 | 11,445,294 | +0.06(+0.18%) |
May 04, 2016 | 34.39 | 34.69 | 34.22 | 34.59 | 12,159,787 | +0.11(+0.31%) |
May 03, 2016 | 34.50 | 34.65 | 34.33 | 34.48 | 13,551,047 | -0.11(-0.31%) |
May 02, 2016 | 34.27 | 34.75 | 34.27 | 34.59 | 16,356,111 | +0.14(+0.40%) |
Apr 29, 2016 | 34.24 | 34.50 | 34.22 | 34.45 | 15,236,014 | +0.13(+0.38%) |
Apr 28, 2016 | 34.22 | 34.53 | 34.19 | 34.32 | 14,217,093 | -0.04(-0.11%) |
Apr 27, 2016 | 34.33 | 34.50 | 34.03 | 34.36 | 14,741,189 | +0.12(+0.34%) |
Apr 26, 2016 | 34.54 | 34.57 | 34.17 | 34.24 | 18,122,042 | -0.14(-0.40%) |
Apr 25, 2016 | 34.22 | 34.39 | 34.13 | 34.38 | 14,530,841 | +0.13(+0.38%) |
Apr 22, 2016 | 33.67 | 34.34 | 33.67 | 34.25 | 32,685,546 | +0.68(+2.02%) |
Apr 21, 2016 | 34.03 | 34.05 | 32.97 | 33.57 | 48,385,172 | -0.55(-1.60%) |
Apr 20, 2016 | 34.87 | 34.90 | 33.88 | 34.12 | 52,485,040 | -1.71(-4.79%) |
Apr 19, 2016 | 35.61 | 35.85 | 35.49 | 35.83 | 18,747,738 | +0.29(+0.82%) |
Apr 18, 2016 | 35.45 | 35.59 | 35.23 | 35.54 | 15,004,604 | +0.09(+0.26%) |
Apr 15, 2016 | 35.23 | 35.49 | 35.13 | 35.45 | 17,748,124 | +0.21(+0.59%) |
Apr 14, 2016 | 35.42 | 35.54 | 35.18 | 35.24 | 16,881,652 | -0.16(-0.46%) |
Apr 13, 2016 | 35.96 | 35.96 | 35.23 | 35.40 | 17,205,914 | -0.47(-1.31%) |
Apr 12, 2016 | 35.69 | 35.96 | 35.64 | 35.87 | 14,589,771 | +0.16(+0.45%) |
Apr 11, 2016 | 36.06 | 36.24 | 35.69 | 35.71 | 15,449,308 | -0.33(-0.92%) |
Apr 08, 2016 | 35.71 | 36.13 | 35.71 | 36.04 | 15,552,359 | +0.39(+1.10%) |
Apr 07, 2016 | 35.76 | 35.76 | 35.50 | 35.65 | 12,083,616 | -0.27(-0.75%) |
Apr 06, 2016 | 35.81 | 35.93 | 35.66 | 35.92 | 11,863,471 | +0.14(+0.39%) |
Apr 05, 2016 | 35.85 | 36.00 | 35.71 | 35.78 | 13,909,738 | -0.28(-0.77%) |
Apr 04, 2016 | 36.02 | 36.09 | 35.76 | 36.06 | 13,823,465 | +0.05(+0.13%) |
Apr 01, 2016 | 35.48 | 36.04 | 35.46 | 36.01 | 19,406,306 | +0.34(+0.95%) |
Mar 31, 2016 | 35.80 | 36.05 | 35.62 | 35.67 | 20,210,966 | -0.15(-0.41%) |
Mar 30, 2016 | 35.86 | 35.93 | 35.63 | 35.82 | 18,611,840 | +0.08(+0.22%) |
Mar 29, 2016 | 35.27 | 35.76 | 35.23 | 35.74 | 32,523,990 | +0.52(+1.48%) |
Mar 28, 2016 | 35.03 | 35.32 | 35.00 | 35.22 | 17,304,412 | +0.17(+0.48%) |
Mar 24, 2016 | 34.95 | 35.05 | 35.05 | 35.05 | 14,162,052 | +0.09(+0.26%) |
Mar 23, 2016 | 34.91 | 35.15 | 34.87 | 34.96 | 12,083,750 | -0.03(-0.09%) |
Mar 22, 2016 | 35.03 | 35.16 | 34.90 | 34.99 | 17,930,196 | -0.13(-0.37%) |
Mar 21, 2016 | 34.93 | 35.27 | 34.88 | 35.12 | 12,666,770 | +0.05(+0.15%) |
Mar 18, 2016 | 35.25 | 35.27 | 34.90 | 35.07 | 31,019,968 | -0.13(-0.37%) |
Mar 17, 2016 | 34.64 | 35.30 | 34.58 | 35.20 | 31,314,242 | +0.55(+1.60%) |
Mar 16, 2016 | 34.64 | 34.73 | 34.26 | 34.64 | 20,007,962 | -0.15(-0.42%) |
Mar 15, 2016 | 34.67 | 35.03 | 34.66 | 34.79 | 17,798,258 | -0.04(-0.11%) |
Mar 14, 2016 | 34.63 | 34.93 | 34.63 | 34.83 | 17,174,330 | +0.07(+0.20%) |
Mar 11, 2016 | 34.60 | 34.80 | 34.55 | 34.76 | 20,975,248 | +0.25(+0.71%) |
Mar 10, 2016 | 34.21 | 34.53 | 34.09 | 34.51 | 37,878,000 | +0.32(+0.94%) |
Mar 09, 2016 | 33.87 | 34.21 | 33.87 | 34.19 | 24,199,788 | +0.37(+1.11%) |
Mar 08, 2016 | 33.51 | 33.93 | 33.43 | 33.82 | 24,769,534 | +0.24(+0.70%) |
Mar 07, 2016 | 33.50 | 33.68 | 33.47 | 33.58 | 14,017,089 | -0.08(-0.23%) |
Mar 04, 2016 | 33.41 | 33.69 | 33.33 | 33.66 | 17,943,870 | +0.11(+0.34%) |
Mar 03, 2016 | 33.28 | 33.56 | 33.22 | 33.54 | 17,214,170 | +0.15(+0.43%) |
Mar 02, 2016 | 33.17 | 33.40 | 33.13 | 33.40 | 16,849,248 | +0.06(+0.18%) |