Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.51 | 30.72 | 30.11 | 30.67 | 10,008,017 | +0.25(+0.82%) |
May 27, 2016 | 30.37 | 30.42 | 30.42 | 30.42 | 8,921,428 | +0.13(+0.44%) |
May 26, 2016 | 30.88 | 31.08 | 30.15 | 30.28 | 7,515,319 | -0.63(-2.05%) |
May 25, 2016 | 31.13 | 31.62 | 30.85 | 30.92 | 7,702,808 | +0.02(+0.06%) |
May 24, 2016 | 30.65 | 31.02 | 30.61 | 30.90 | 7,244,495 | +0.40(+1.32%) |
May 23, 2016 | 30.78 | 31.03 | 30.46 | 30.49 | 6,761,930 | -0.27(-0.87%) |
May 20, 2016 | 31.04 | 31.53 | 30.70 | 30.76 | 7,573,128 | -0.13(-0.44%) |
May 19, 2016 | 31.02 | 31.32 | 30.45 | 30.90 | 9,235,315 | -0.44(-1.41%) |
May 18, 2016 | 31.34 | 32.06 | 31.08 | 31.34 | 9,506,769 | -0.03(-0.09%) |
May 17, 2016 | 30.99 | 31.99 | 30.77 | 31.37 | 13,843,002 | +0.50(+1.62%) |
May 16, 2016 | 30.57 | 31.04 | 29.78 | 30.87 | 12,896,930 | +0.59(+1.94%) |
May 13, 2016 | 29.88 | 30.76 | 29.87 | 30.28 | 10,543,465 | +0.17(+0.57%) |
May 12, 2016 | 31.72 | 31.73 | 30.07 | 30.11 | 14,805,095 | -1.47(-4.66%) |
May 11, 2016 | 32.37 | 32.71 | 31.57 | 31.58 | 8,478,309 | -0.87(-2.69%) |
May 10, 2016 | 31.94 | 32.48 | 31.80 | 32.45 | 8,453,871 | +0.80(+2.52%) |
May 09, 2016 | 31.74 | 32.48 | 31.66 | 31.66 | 9,689,359 | -0.09(-0.27%) |
May 06, 2016 | 31.40 | 31.86 | 30.94 | 31.74 | 13,266,184 | +0.22(+0.69%) |
May 05, 2016 | 31.98 | 32.21 | 31.45 | 31.53 | 12,073,602 | -0.39(-1.22%) |
May 04, 2016 | 32.84 | 32.96 | 31.71 | 31.92 | 13,955,648 | -1.32(-3.96%) |
May 03, 2016 | 33.41 | 33.41 | 32.53 | 33.23 | 11,105,723 | +0.14(+0.44%) |
May 02, 2016 | 33.63 | 33.79 | 33.06 | 33.09 | 9,185,249 | -0.15(-0.46%) |
Apr 29, 2016 | 34.31 | 34.33 | 32.68 | 33.24 | 18,582,998 | -1.23(-3.56%) |
Apr 28, 2016 | 35.49 | 35.54 | 34.39 | 34.47 | 10,264,964 | -0.71(-2.02%) |
Apr 27, 2016 | 35.25 | 35.73 | 35.00 | 35.18 | 12,841,111 | -0.20(-0.57%) |
Apr 26, 2016 | 35.71 | 35.92 | 34.75 | 35.38 | 15,328,256 | -0.08(-0.22%) |
Apr 25, 2016 | 36.57 | 36.80 | 35.37 | 35.46 | 13,221,725 | -1.16(-3.17%) |
Apr 22, 2016 | 36.11 | 36.88 | 35.46 | 36.61 | 21,851,754 | -1.72(-4.50%) |
Apr 21, 2016 | 39.10 | 39.22 | 38.14 | 38.34 | 11,250,682 | -1.20(-3.03%) |
Apr 20, 2016 | 39.63 | 39.97 | 39.39 | 39.54 | 5,234,744 | -0.08(-0.19%) |
Apr 19, 2016 | 39.28 | 40.02 | 39.26 | 39.61 | 6,940,404 | +0.40(+1.03%) |
Apr 18, 2016 | 39.46 | 39.54 | 38.75 | 39.21 | 5,473,578 | +0.01(+0.02%) |
Apr 15, 2016 | 39.58 | 39.63 | 39.02 | 39.20 | 7,286,389 | -0.25(-0.63%) |
Apr 14, 2016 | 38.66 | 39.92 | 38.57 | 39.45 | 10,574,745 | +1.18(+3.08%) |
Apr 13, 2016 | 37.66 | 38.34 | 37.27 | 38.27 | 13,037,914 | +0.72(+1.91%) |
Apr 12, 2016 | 37.20 | 37.78 | 37.14 | 37.55 | 6,705,359 | +0.44(+1.19%) |
Apr 11, 2016 | 37.17 | 37.90 | 37.08 | 37.11 | 8,277,919 | +0.22(+0.60%) |
Apr 08, 2016 | 37.08 | 37.10 | 36.53 | 36.89 | 6,352,610 | +0.13(+0.36%) |
Apr 07, 2016 | 37.05 | 37.42 | 36.33 | 36.76 | 8,564,198 | -0.52(-1.39%) |
Apr 06, 2016 | 37.44 | 37.44 | 36.74 | 37.28 | 5,896,061 | -0.03(-0.08%) |
Apr 05, 2016 | 37.50 | 37.74 | 37.12 | 37.30 | 7,980,072 | -0.42(-1.12%) |
Apr 04, 2016 | 38.15 | 38.56 | 37.52 | 37.73 | 8,172,796 | -0.14(-0.38%) |
Apr 01, 2016 | 38.45 | 38.48 | 37.63 | 37.87 | 11,733,966 | -1.43(-3.63%) |
Mar 31, 2016 | 39.77 | 39.94 | 39.27 | 39.30 | 8,492,548 | -0.35(-0.89%) |
Mar 30, 2016 | 40.01 | 40.31 | 39.63 | 39.65 | 6,340,830 | +0.03(+0.07%) |
Mar 29, 2016 | 39.19 | 39.70 | 39.07 | 39.62 | 7,089,905 | +0.42(+1.08%) |
Mar 28, 2016 | 39.29 | 39.61 | 38.65 | 39.20 | 6,681,402 | +0.39(+1.01%) |
Mar 24, 2016 | 40.13 | 38.81 | 38.81 | 38.81 | 13,060,330 | -1.36(-3.39%) |
Mar 23, 2016 | 41.01 | 41.07 | 39.84 | 40.17 | 10,000,889 | -0.80(-1.96%) |
Mar 22, 2016 | 40.25 | 41.22 | 40.09 | 40.97 | 7,014,264 | -0.68(-1.63%) |
Mar 21, 2016 | 41.51 | 41.95 | 41.47 | 41.66 | 4,963,527 | +0.03(+0.07%) |
Mar 18, 2016 | 40.54 | 41.71 | 40.01 | 41.63 | 14,344,819 | +1.28(+3.18%) |
Mar 17, 2016 | 40.54 | 40.54 | 40.07 | 40.34 | 6,219,770 | -0.20(-0.50%) |
Mar 16, 2016 | 40.06 | 40.66 | 39.85 | 40.54 | 5,001,747 | +0.19(+0.48%) |
Mar 15, 2016 | 40.53 | 40.71 | 40.23 | 40.35 | 4,638,977 | -0.46(-1.13%) |
Mar 14, 2016 | 40.54 | 40.92 | 40.36 | 40.81 | 4,766,982 | +0.11(+0.28%) |
Mar 11, 2016 | 40.14 | 40.73 | 39.96 | 40.70 | 5,949,875 | +0.80(+2.02%) |
Mar 10, 2016 | 40.35 | 40.35 | 39.20 | 39.89 | 6,066,372 | -0.02(-0.05%) |
Mar 09, 2016 | 39.04 | 39.98 | 38.83 | 39.91 | 8,918,647 | +0.84(+2.16%) |
Mar 08, 2016 | 39.58 | 39.68 | 38.38 | 39.07 | 8,783,283 | -1.30(-3.23%) |
Mar 07, 2016 | 39.59 | 40.47 | 39.19 | 40.37 | 7,263,982 | +0.48(+1.20%) |
Mar 04, 2016 | 40.41 | 40.41 | 39.69 | 39.89 | 9,886,803 | -0.24(-0.60%) |
Mar 03, 2016 | 39.79 | 40.48 | 39.51 | 40.13 | 9,196,782 | +0.28(+0.70%) |
Mar 02, 2016 | 39.74 | 40.05 | 39.57 | 39.85 | 8,257,833 | -0.23(-0.57%) |