Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.59 | 36.99 | 36.56 | 36.79 | 42,590,500 | +0.15(+0.42%) |
May 27, 2016 | 36.20 | 36.63 | 36.63 | 36.63 | 39,500,000 | +0.43(+1.18%) |
May 26, 2016 | 36.14 | 36.42 | 36.01 | 36.21 | 31,508,720 | -0.06(-0.16%) |
May 25, 2016 | 36.04 | 36.38 | 35.99 | 36.26 | 32,650,080 | +0.26(+0.72%) |
May 24, 2016 | 35.34 | 36.05 | 35.34 | 36.00 | 38,581,580 | +0.79(+2.25%) |
May 23, 2016 | 35.33 | 35.57 | 35.21 | 35.21 | 26,606,020 | -0.27(-0.77%) |
May 20, 2016 | 35.08 | 35.73 | 35.03 | 35.49 | 36,567,740 | +0.47(+1.35%) |
May 19, 2016 | 35.12 | 35.30 | 34.84 | 35.02 | 33,402,220 | -0.32(-0.89%) |
May 18, 2016 | 35.18 | 35.58 | 35.03 | 35.33 | 35,336,720 | +0.02(+0.06%) |
May 17, 2016 | 35.80 | 36.08 | 35.21 | 35.31 | 40,022,260 | -0.51(-1.43%) |
May 16, 2016 | 35.46 | 35.92 | 35.28 | 35.82 | 26,341,380 | +0.28(+0.80%) |
May 13, 2016 | 35.60 | 35.83 | 35.46 | 35.54 | 26,289,980 | -0.12(-0.35%) |
May 12, 2016 | 35.85 | 35.94 | 35.45 | 35.67 | 27,226,220 | -0.10(-0.28%) |
May 11, 2016 | 36.17 | 36.22 | 35.64 | 35.76 | 33,831,260 | -0.39(-1.09%) |
May 10, 2016 | 35.84 | 36.17 | 35.79 | 36.16 | 31,390,560 | +0.51(+1.44%) |
May 09, 2016 | 35.60 | 35.94 | 35.50 | 35.65 | 30,204,180 | +0.09(+0.25%) |
May 06, 2016 | 34.92 | 35.59 | 34.91 | 35.56 | 36,585,820 | +0.48(+1.38%) |
May 05, 2016 | 34.88 | 35.12 | 34.79 | 35.07 | 33,666,360 | +0.29(+0.82%) |
May 04, 2016 | 34.52 | 34.99 | 34.45 | 34.78 | 33,869,420 | +0.17(+0.48%) |
May 03, 2016 | 34.84 | 34.89 | 34.60 | 34.62 | 30,870,860 | -0.29(-0.84%) |
May 02, 2016 | 34.88 | 35.03 | 34.55 | 34.91 | 32,902,840 | +0.26(+0.75%) |
Apr 29, 2016 | 34.53 | 34.88 | 34.45 | 34.65 | 49,753,460 | +0.10(+0.29%) |
Apr 28, 2016 | 35.41 | 35.71 | 34.48 | 34.55 | 57,307,800 | -0.74(-2.10%) |
Apr 27, 2016 | 35.36 | 35.45 | 34.62 | 35.29 | 61,964,480 | -0.11(-0.32%) |
Apr 26, 2016 | 36.27 | 36.29 | 35.15 | 35.41 | 54,866,240 | -0.75(-2.08%) |
Apr 25, 2016 | 35.80 | 36.20 | 35.78 | 36.16 | 39,179,180 | +0.22(+0.61%) |
Apr 22, 2016 | 36.31 | 36.81 | 35.68 | 35.94 | 119,038,760 | -2.02(-5.32%) |
Apr 21, 2016 | 37.77 | 38.02 | 37.48 | 37.96 | 60,946,380 | +0.32(+0.86%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.50 | 37.63 | 30,576,780 | -0.06(-0.17%) |
Apr 19, 2016 | 38.48 | 38.49 | 37.47 | 37.70 | 40,603,320 | -0.63(-1.65%) |
Apr 18, 2016 | 38.02 | 38.40 | 37.87 | 38.33 | 31,170,420 | +0.38(+1.00%) |
Apr 15, 2016 | 37.70 | 38.05 | 37.63 | 37.95 | 36,186,640 | +0.29(+0.77%) |
Apr 14, 2016 | 37.70 | 37.87 | 37.64 | 37.66 | 22,705,420 | +0.07(+0.20%) |
Apr 13, 2016 | 37.46 | 37.72 | 37.21 | 37.59 | 34,150,480 | +0.43(+1.16%) |
Apr 12, 2016 | 36.90 | 37.19 | 36.55 | 37.15 | 27,053,480 | +0.35(+0.95%) |
Apr 11, 2016 | 37.15 | 37.25 | 36.80 | 36.80 | 24,399,160 | -0.15(-0.41%) |
Apr 08, 2016 | 37.20 | 37.27 | 36.78 | 36.96 | 25,815,740 | -0.06(-0.15%) |
Apr 07, 2016 | 37.27 | 37.35 | 36.81 | 37.01 | 29,061,980 | -0.27(-0.73%) |
Apr 06, 2016 | 36.79 | 37.31 | 36.78 | 37.28 | 21,066,740 | +0.39(+1.07%) |
Apr 05, 2016 | 36.90 | 37.14 | 36.77 | 36.89 | 22,640,560 | -0.37(-1.00%) |
Apr 04, 2016 | 37.50 | 37.64 | 37.12 | 37.26 | 22,686,600 | -0.23(-0.62%) |
Apr 01, 2016 | 36.93 | 37.52 | 36.85 | 37.50 | 31,534,900 | +0.25(+0.67%) |
Mar 31, 2016 | 37.46 | 37.54 | 37.05 | 37.25 | 34,374,960 | -0.28(-0.74%) |
Mar 30, 2016 | 37.51 | 37.89 | 37.44 | 37.53 | 35,648,480 | +0.29(+0.77%) |
Mar 29, 2016 | 36.73 | 37.36 | 36.44 | 37.24 | 38,053,960 | +0.56(+1.53%) |
Mar 28, 2016 | 36.84 | 36.95 | 36.62 | 36.68 | 26,026,280 | -0.09(-0.24%) |
Mar 24, 2016 | 36.60 | 36.77 | 36.77 | 36.77 | 31,898,000 | -0.14(-0.37%) |
Mar 23, 2016 | 37.12 | 37.29 | 36.81 | 36.90 | 28,637,980 | -0.13(-0.36%) |
Mar 22, 2016 | 36.87 | 37.25 | 36.87 | 37.04 | 25,394,980 | -0.07(-0.18%) |
Mar 21, 2016 | 36.83 | 37.12 | 36.68 | 37.10 | 36,729,700 | +0.22(+0.61%) |
Mar 18, 2016 | 37.09 | 37.10 | 36.59 | 36.88 | 59,614,180 | -0.01(-0.02%) |
Mar 17, 2016 | 36.82 | 37.15 | 36.80 | 36.89 | 37,215,980 | +0.08(+0.23%) |
Mar 16, 2016 | 36.32 | 36.87 | 36.23 | 36.80 | 32,469,880 | +0.39(+1.07%) |
Mar 15, 2016 | 36.35 | 36.61 | 36.24 | 36.42 | 34,418,800 | -0.11(-0.30%) |
Mar 14, 2016 | 36.34 | 36.77 | 36.26 | 36.52 | 34,364,240 | +0.18(+0.50%) |
Mar 11, 2016 | 36.00 | 36.35 | 35.86 | 36.34 | 39,416,300 | +0.70(+1.96%) |
Mar 10, 2016 | 35.41 | 35.82 | 35.17 | 35.64 | 56,651,640 | +0.38(+1.07%) |
Mar 09, 2016 | 34.92 | 35.28 | 34.70 | 35.26 | 28,400,500 | +0.56(+1.62%) |
Mar 08, 2016 | 34.43 | 35.19 | 34.27 | 34.70 | 41,522,700 | -0.06(-0.17%) |
Mar 07, 2016 | 35.34 | 35.40 | 34.34 | 34.76 | 59,738,600 | -0.79(-2.21%) |
Mar 04, 2016 | 35.75 | 35.82 | 35.30 | 35.54 | 39,441,540 | -0.08(-0.21%) |
Mar 03, 2016 | 35.93 | 35.97 | 35.30 | 35.62 | 39,148,480 | -0.32(-0.89%) |
Mar 02, 2016 | 35.95 | 36.00 | 35.60 | 35.94 | 32,577,260 | +0.00(+0.01%) |