Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.98 | 37.08 | 36.47 | 36.70 | 12,001,721 | -0.18(-0.50%) |
May 27, 2016 | 36.95 | 36.89 | 36.89 | 36.89 | 5,644,850 | -0.02(-0.06%) |
May 26, 2016 | 36.83 | 36.96 | 36.71 | 36.91 | 6,471,809 | +0.05(+0.13%) |
May 25, 2016 | 36.79 | 37.00 | 36.70 | 36.87 | 7,396,394 | +0.07(+0.20%) |
May 24, 2016 | 36.68 | 36.98 | 36.63 | 36.79 | 9,032,615 | +0.32(+0.87%) |
May 23, 2016 | 36.33 | 36.54 | 36.23 | 36.47 | 6,432,164 | +0.16(+0.44%) |
May 20, 2016 | 36.68 | 36.74 | 36.20 | 36.31 | 8,349,192 | -0.23(-0.62%) |
May 19, 2016 | 36.27 | 36.55 | 36.09 | 36.54 | 7,593,637 | +0.21(+0.57%) |
May 18, 2016 | 36.75 | 36.76 | 36.13 | 36.33 | 10,883,453 | -0.51(-1.39%) |
May 17, 2016 | 37.17 | 37.20 | 36.62 | 36.84 | 12,048,521 | -0.51(-1.36%) |
May 16, 2016 | 37.09 | 37.45 | 36.71 | 37.35 | 8,341,534 | +0.10(+0.28%) |
May 13, 2016 | 37.32 | 37.79 | 37.13 | 37.25 | 9,784,866 | -0.25(-0.68%) |
May 12, 2016 | 37.29 | 37.63 | 37.11 | 37.50 | 9,801,100 | +0.24(+0.63%) |
May 11, 2016 | 37.22 | 37.42 | 37.10 | 37.26 | 8,281,472 | +0.01(+0.02%) |
May 10, 2016 | 36.90 | 37.29 | 36.75 | 37.26 | 11,250,688 | +0.54(+1.48%) |
May 09, 2016 | 36.43 | 36.79 | 36.29 | 36.72 | 11,719,463 | +0.42(+1.16%) |
May 06, 2016 | 36.17 | 36.46 | 36.14 | 36.30 | 12,528,152 | +0.05(+0.14%) |
May 05, 2016 | 36.15 | 36.67 | 36.10 | 36.24 | 15,318,491 | -0.23(-0.62%) |
May 04, 2016 | 36.30 | 36.68 | 36.16 | 36.47 | 9,481,998 | +0.02(+0.05%) |
May 03, 2016 | 36.36 | 36.60 | 36.21 | 36.45 | 9,012,387 | +0.05(+0.13%) |
May 02, 2016 | 36.24 | 36.58 | 36.10 | 36.40 | 8,218,806 | +0.24(+0.65%) |
Apr 29, 2016 | 35.92 | 36.41 | 35.90 | 36.17 | 11,218,355 | +0.30(+0.84%) |
Apr 28, 2016 | 35.53 | 36.10 | 35.51 | 35.87 | 9,614,104 | +0.37(+1.04%) |
Apr 27, 2016 | 35.44 | 35.75 | 35.18 | 35.50 | 10,731,250 | +0.12(+0.33%) |
Apr 26, 2016 | 35.34 | 35.49 | 35.06 | 35.38 | 9,742,760 | +0.08(+0.21%) |
Apr 25, 2016 | 34.89 | 35.31 | 34.71 | 35.31 | 8,296,822 | +0.40(+1.16%) |
Apr 22, 2016 | 34.74 | 34.93 | 34.31 | 34.91 | 12,098,815 | +0.20(+0.56%) |
Apr 21, 2016 | 35.38 | 35.42 | 34.66 | 34.71 | 11,463,492 | -0.75(-2.11%) |
Apr 20, 2016 | 35.51 | 35.71 | 35.30 | 35.46 | 8,039,673 | -0.13(-0.37%) |
Apr 19, 2016 | 35.75 | 35.81 | 35.26 | 35.59 | 8,611,019 | -0.27(-0.74%) |
Apr 18, 2016 | 35.57 | 36.00 | 35.53 | 35.86 | 7,531,755 | +0.28(+0.79%) |
Apr 15, 2016 | 35.59 | 35.61 | 35.10 | 35.57 | 11,683,817 | +0.05(+0.15%) |
Apr 14, 2016 | 35.87 | 36.14 | 35.47 | 35.52 | 12,806,924 | -0.28(-0.77%) |
Apr 13, 2016 | 36.98 | 36.98 | 35.20 | 35.80 | 25,570,614 | -1.01(-2.74%) |
Apr 12, 2016 | 36.68 | 36.90 | 36.53 | 36.81 | 8,635,532 | +0.29(+0.81%) |
Apr 11, 2016 | 36.98 | 37.00 | 36.46 | 36.51 | 10,279,478 | -0.28(-0.77%) |
Apr 08, 2016 | 36.58 | 36.89 | 36.58 | 36.80 | 8,746,777 | +0.22(+0.61%) |
Apr 07, 2016 | 36.46 | 36.75 | 36.24 | 36.57 | 9,709,791 | -0.09(-0.24%) |
Apr 06, 2016 | 36.34 | 36.70 | 36.29 | 36.66 | 9,677,313 | +0.36(+1.00%) |
Apr 05, 2016 | 36.36 | 36.49 | 36.21 | 36.30 | 8,198,912 | -0.17(-0.47%) |
Apr 04, 2016 | 36.35 | 36.51 | 36.15 | 36.47 | 8,830,466 | +0.10(+0.27%) |
Apr 01, 2016 | 35.96 | 36.42 | 35.82 | 36.37 | 10,113,683 | +0.23(+0.64%) |
Mar 31, 2016 | 36.09 | 36.33 | 35.97 | 36.14 | 11,170,796 | +0.05(+0.13%) |
Mar 30, 2016 | 35.85 | 36.22 | 35.78 | 36.09 | 11,483,317 | +0.32(+0.89%) |
Mar 29, 2016 | 35.68 | 36.09 | 35.46 | 35.78 | 15,558,138 | +0.23(+0.65%) |
Mar 28, 2016 | 35.11 | 35.67 | 35.10 | 35.55 | 7,747,681 | +0.43(+1.23%) |
Mar 24, 2016 | 35.07 | 35.11 | 35.11 | 35.11 | 9,800,856 | -0.31(-0.86%) |
Mar 23, 2016 | 35.10 | 35.63 | 34.80 | 35.42 | 10,800,463 | +0.24(+0.67%) |
Mar 22, 2016 | 35.44 | 35.56 | 35.05 | 35.18 | 9,013,146 | -0.42(-1.17%) |
Mar 21, 2016 | 35.44 | 35.76 | 35.22 | 35.60 | 7,151,587 | +0.10(+0.29%) |
Mar 18, 2016 | 35.98 | 36.01 | 35.41 | 35.49 | 28,845,130 | -0.46(-1.27%) |
Mar 17, 2016 | 35.80 | 36.15 | 35.76 | 35.95 | 12,527,209 | +0.15(+0.42%) |
Mar 16, 2016 | 35.66 | 35.89 | 35.34 | 35.80 | 9,158,488 | +0.12(+0.34%) |
Mar 15, 2016 | 35.58 | 35.79 | 35.57 | 35.68 | 10,082,490 | -0.09(-0.24%) |
Mar 14, 2016 | 35.84 | 35.93 | 35.51 | 35.76 | 8,244,531 | +0.00(+0.00%) |
Mar 11, 2016 | 36.22 | 36.25 | 35.61 | 35.76 | 12,951,366 | -0.25(-0.68%) |
Mar 10, 2016 | 35.96 | 36.10 | 35.68 | 36.01 | 10,715,576 | +0.11(+0.30%) |
Mar 09, 2016 | 35.80 | 35.95 | 35.67 | 35.90 | 10,378,675 | +0.29(+0.82%) |
Mar 08, 2016 | 35.31 | 35.66 | 35.12 | 35.61 | 10,278,660 | +0.28(+0.79%) |
Mar 07, 2016 | 35.93 | 36.06 | 35.21 | 35.33 | 17,447,700 | -0.67(-1.86%) |
Mar 04, 2016 | 35.52 | 36.05 | 35.37 | 36.00 | 10,376,301 | +0.43(+1.21%) |
Mar 03, 2016 | 35.15 | 35.60 | 34.96 | 35.57 | 8,955,789 | +0.42(+1.19%) |
Mar 02, 2016 | 35.14 | 35.26 | 34.88 | 35.15 | 9,837,676 | -0.13(-0.37%) |