Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.90 | 37.50 | 36.46 | 36.72 | 11,332,088 | -0.35(-0.94%) |
May 27, 2016 | 36.82 | 37.07 | 37.07 | 37.07 | 7,376,366 | +0.10(+0.28%) |
May 26, 2016 | 37.10 | 37.45 | 36.84 | 36.96 | 10,288,980 | +0.16(+0.45%) |
May 25, 2016 | 36.15 | 37.06 | 36.14 | 36.80 | 8,829,585 | +0.89(+2.49%) |
May 24, 2016 | 36.01 | 36.17 | 35.59 | 35.91 | 9,500,357 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.12 | 35.03 | 35.94 | 13,484,577 | +0.48(+1.34%) |
May 20, 2016 | 35.15 | 35.83 | 34.97 | 35.46 | 9,650,814 | +0.67(+1.92%) |
May 19, 2016 | 34.67 | 35.05 | 34.09 | 34.80 | 8,733,399 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.67 | 34.56 | 34.92 | 9,665,537 | -0.77(-2.16%) |
May 17, 2016 | 35.11 | 36.09 | 34.93 | 35.69 | 12,442,003 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.83 | 12,365,188 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.84 | 33.78 | 33.86 | 9,563,743 | -0.86(-2.47%) |
May 12, 2016 | 34.67 | 34.96 | 34.43 | 34.72 | 12,040,421 | +0.44(+1.29%) |
May 11, 2016 | 33.66 | 34.78 | 33.64 | 34.28 | 12,639,263 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.03 | 33.46 | 33.67 | 9,547,051 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.15 | 33.54 | 10,352,351 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.82 | 33.95 | 34.19 | 15,950,773 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.34 | 34.31 | 34.62 | 14,784,727 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.27 | 34.02 | 34.55 | 14,578,501 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.20 | 34.48 | 35.06 | 22,687,718 | -1.40(-3.83%) |
May 02, 2016 | 36.00 | 37.12 | 35.91 | 36.45 | 27,155,710 | +0.64(+1.79%) |
Apr 29, 2016 | 35.63 | 36.35 | 35.03 | 35.81 | 11,984,431 | +0.23(+0.66%) |
Apr 28, 2016 | 35.65 | 36.10 | 35.03 | 35.58 | 10,714,900 | +0.00(+0.00%) |
Apr 27, 2016 | 34.87 | 36.04 | 34.87 | 35.58 | 13,642,773 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.24 | 34.87 | 11,283,558 | +0.16(+0.45%) |
Apr 25, 2016 | 35.15 | 35.84 | 34.09 | 34.71 | 15,485,521 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.86 | 34.66 | 35.40 | 12,944,023 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.96 | 18,880,590 | -0.01(-0.02%) |
Apr 20, 2016 | 34.32 | 35.46 | 34.27 | 34.97 | 11,193,221 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.91 | 33.68 | 34.71 | 12,939,580 | +0.91(+2.69%) |
Apr 18, 2016 | 32.29 | 34.07 | 32.29 | 33.80 | 10,065,129 | +0.62(+1.88%) |
Apr 15, 2016 | 33.05 | 33.32 | 32.62 | 33.17 | 8,357,565 | -0.10(-0.29%) |
Apr 14, 2016 | 33.28 | 33.69 | 32.97 | 33.27 | 11,339,380 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.60 | 33.21 | 13,121,784 | +0.56(+1.73%) |
Apr 12, 2016 | 32.35 | 32.93 | 31.84 | 32.65 | 14,297,555 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.01 | 32.25 | 32.26 | 9,571,728 | -0.10(-0.29%) |
Apr 08, 2016 | 32.26 | 33.11 | 32.17 | 32.36 | 13,710,356 | +0.94(+2.98%) |
Apr 07, 2016 | 31.18 | 31.86 | 31.15 | 31.42 | 10,708,962 | -0.16(-0.52%) |
Apr 06, 2016 | 30.09 | 31.98 | 29.86 | 31.59 | 24,930,724 | +1.77(+5.93%) |
Apr 05, 2016 | 29.17 | 30.10 | 28.84 | 29.82 | 20,001,758 | +0.35(+1.18%) |
Apr 04, 2016 | 30.21 | 30.60 | 29.33 | 29.47 | 16,265,571 | -0.94(-3.11%) |
Apr 01, 2016 | 30.40 | 30.56 | 30.06 | 30.42 | 10,614,589 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.96 | 8,566,726 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.77 | 31.22 | 13,070,773 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.50 | 29.43 | 30.36 | 9,405,589 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.08 | 30.42 | 5,783,185 | -0.11(-0.37%) |
Mar 24, 2016 | 29.74 | 30.53 | 30.53 | 30.53 | 7,303,470 | +0.16(+0.54%) |
Mar 23, 2016 | 30.67 | 31.02 | 30.18 | 30.37 | 9,158,922 | -0.81(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.04 | 31.18 | 8,104,038 | -0.36(-1.13%) |
Mar 21, 2016 | 31.18 | 31.67 | 30.96 | 31.54 | 8,083,694 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.85 | 31.05 | 31.47 | 14,097,787 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.85 | 30.81 | 31.54 | 11,773,635 | +0.79(+2.57%) |
Mar 16, 2016 | 30.67 | 30.83 | 29.89 | 30.75 | 15,002,203 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.33 | 11,114,633 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.77 | 12,177,830 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.32 | 31.31 | 14,613,212 | +1.40(+4.67%) |
Mar 10, 2016 | 29.99 | 30.19 | 29.41 | 29.92 | 11,389,681 | -0.16(-0.52%) |
Mar 09, 2016 | 30.40 | 30.51 | 29.62 | 30.07 | 10,399,824 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.78 | 29.77 | 29.89 | 14,186,065 | -1.18(-3.79%) |
Mar 07, 2016 | 30.07 | 31.28 | 30.02 | 31.07 | 20,089,164 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.49 | 30.24 | 20,450,086 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.62 | 15,518,749 | +0.44(+1.52%) |
Mar 02, 2016 | 28.42 | 29.20 | 27.95 | 29.18 | 15,661,192 | +0.55(+1.94%) |