Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.45 | 37.60 | 37.04 | 37.21 | 13,861,060 | -0.24(-0.65%) |
May 27, 2016 | 37.09 | 37.45 | 37.45 | 37.45 | 6,247,774 | +0.36(+0.97%) |
May 26, 2016 | 36.92 | 37.30 | 36.84 | 37.09 | 5,238,159 | +0.11(+0.29%) |
May 25, 2016 | 36.89 | 37.21 | 36.74 | 36.99 | 6,031,498 | +0.06(+0.16%) |
May 24, 2016 | 36.45 | 36.99 | 36.22 | 36.93 | 7,743,064 | +0.80(+2.22%) |
May 23, 2016 | 36.28 | 36.46 | 36.01 | 36.12 | 7,869,657 | -0.14(-0.39%) |
May 20, 2016 | 36.22 | 36.54 | 36.14 | 36.27 | 7,395,740 | +0.08(+0.21%) |
May 19, 2016 | 36.43 | 36.43 | 35.61 | 36.19 | 6,291,930 | +0.03(+0.07%) |
May 18, 2016 | 35.91 | 36.51 | 35.86 | 36.17 | 7,906,486 | -0.01(-0.02%) |
May 17, 2016 | 37.27 | 37.30 | 35.95 | 36.17 | 10,221,059 | -1.06(-2.85%) |
May 16, 2016 | 37.01 | 37.41 | 37.00 | 37.24 | 6,786,168 | +0.13(+0.36%) |
May 13, 2016 | 37.37 | 37.57 | 36.99 | 37.10 | 14,590,772 | -0.41(-1.09%) |
May 12, 2016 | 37.23 | 37.65 | 37.12 | 37.51 | 11,489,057 | +0.38(+1.01%) |
May 11, 2016 | 37.50 | 37.78 | 37.08 | 37.14 | 6,158,476 | -0.54(-1.42%) |
May 10, 2016 | 37.07 | 37.70 | 37.01 | 37.67 | 6,579,965 | +0.64(+1.72%) |
May 09, 2016 | 36.75 | 37.14 | 36.71 | 37.04 | 7,604,650 | +0.29(+0.80%) |
May 06, 2016 | 36.58 | 36.94 | 36.19 | 36.74 | 5,435,251 | +0.01(+0.02%) |
May 05, 2016 | 36.70 | 36.99 | 36.54 | 36.73 | 6,102,960 | +0.21(+0.57%) |
May 04, 2016 | 36.35 | 36.63 | 36.14 | 36.53 | 6,390,222 | +0.00(+0.00%) |
May 03, 2016 | 36.54 | 36.80 | 36.21 | 36.53 | 7,015,108 | -0.54(-1.44%) |
May 02, 2016 | 36.12 | 37.20 | 35.98 | 37.06 | 9,780,344 | +1.13(+3.14%) |
Apr 29, 2016 | 35.95 | 36.16 | 35.62 | 35.93 | 12,323,191 | -0.35(-0.96%) |
Apr 28, 2016 | 36.54 | 36.84 | 36.17 | 36.28 | 8,850,562 | -0.42(-1.15%) |
Apr 27, 2016 | 37.05 | 37.22 | 36.20 | 36.70 | 14,275,622 | +1.15(+3.25%) |
Apr 26, 2016 | 35.35 | 35.55 | 35.15 | 35.55 | 10,129,788 | +0.20(+0.57%) |
Apr 25, 2016 | 35.13 | 35.45 | 35.04 | 35.35 | 6,959,443 | +0.06(+0.17%) |
Apr 22, 2016 | 35.04 | 35.29 | 34.75 | 35.29 | 8,618,091 | +0.24(+0.69%) |
Apr 21, 2016 | 35.97 | 36.11 | 35.02 | 35.04 | 10,467,971 | -1.06(-2.94%) |
Apr 20, 2016 | 36.14 | 36.37 | 35.73 | 36.11 | 7,861,939 | -0.08(-0.21%) |
Apr 19, 2016 | 36.37 | 36.51 | 36.04 | 36.18 | 6,384,107 | +0.01(+0.02%) |
Apr 18, 2016 | 35.80 | 36.21 | 35.68 | 36.17 | 6,915,175 | +0.19(+0.53%) |
Apr 15, 2016 | 35.40 | 35.99 | 35.05 | 35.98 | 8,821,053 | +0.72(+2.04%) |
Apr 14, 2016 | 35.75 | 35.84 | 35.23 | 35.26 | 14,449,729 | -0.45(-1.26%) |
Apr 13, 2016 | 35.68 | 35.95 | 35.38 | 35.71 | 8,833,284 | +0.25(+0.71%) |
Apr 12, 2016 | 35.19 | 35.57 | 35.09 | 35.46 | 6,802,644 | +0.20(+0.57%) |
Apr 11, 2016 | 35.86 | 35.92 | 35.22 | 35.26 | 8,001,467 | -0.13(-0.38%) |
Apr 08, 2016 | 34.87 | 35.42 | 34.85 | 35.40 | 10,586,441 | +0.67(+1.93%) |
Apr 07, 2016 | 34.79 | 34.98 | 34.56 | 34.73 | 9,063,466 | -0.30(-0.86%) |
Apr 06, 2016 | 33.83 | 35.04 | 33.72 | 35.03 | 10,860,833 | +0.71(+2.07%) |
Apr 05, 2016 | 34.04 | 34.42 | 34.04 | 34.32 | 12,284,772 | -0.16(-0.46%) |
Apr 04, 2016 | 34.41 | 34.53 | 34.15 | 34.48 | 10,506,733 | -0.02(-0.05%) |
Apr 01, 2016 | 33.46 | 34.54 | 33.06 | 34.49 | 10,897,235 | +0.94(+2.79%) |
Mar 31, 2016 | 33.92 | 33.94 | 33.52 | 33.56 | 14,297,747 | -0.28(-0.84%) |
Mar 30, 2016 | 33.87 | 33.95 | 33.46 | 33.84 | 12,919,253 | +0.30(+0.90%) |
Mar 29, 2016 | 33.04 | 33.61 | 32.82 | 33.54 | 11,423,828 | +0.69(+2.11%) |
Mar 28, 2016 | 33.04 | 33.06 | 32.65 | 32.85 | 15,238,865 | -0.06(-0.18%) |
Mar 24, 2016 | 33.28 | 32.90 | 32.90 | 32.90 | 12,479,517 | -0.36(-1.08%) |
Mar 23, 2016 | 33.28 | 33.48 | 32.90 | 33.26 | 18,745,590 | +0.02(+0.08%) |
Mar 22, 2016 | 33.78 | 33.89 | 33.12 | 33.24 | 19,254,120 | -0.65(-1.92%) |
Mar 21, 2016 | 33.74 | 34.07 | 33.74 | 33.89 | 14,642,224 | -0.04(-0.12%) |
Mar 18, 2016 | 34.18 | 34.29 | 33.87 | 33.93 | 25,949,378 | -0.03(-0.10%) |
Mar 17, 2016 | 33.77 | 34.39 | 33.39 | 33.96 | 32,770,778 | -0.78(-2.25%) |
Mar 16, 2016 | 34.62 | 35.15 | 34.42 | 34.74 | 12,313,430 | +0.07(+0.19%) |
Mar 15, 2016 | 34.92 | 35.10 | 34.60 | 34.68 | 8,855,778 | -0.50(-1.42%) |
Mar 14, 2016 | 35.00 | 35.27 | 34.80 | 35.18 | 5,051,072 | -0.10(-0.28%) |
Mar 11, 2016 | 34.95 | 35.33 | 34.61 | 35.28 | 8,401,601 | +0.57(+1.66%) |
Mar 10, 2016 | 34.90 | 35.10 | 34.24 | 34.70 | 8,228,468 | -0.23(-0.67%) |
Mar 09, 2016 | 34.60 | 35.15 | 34.39 | 34.94 | 8,420,818 | +0.47(+1.38%) |
Mar 08, 2016 | 34.46 | 34.78 | 34.23 | 34.46 | 8,831,714 | -0.29(-0.84%) |
Mar 07, 2016 | 34.74 | 35.25 | 34.61 | 34.75 | 8,290,450 | -0.33(-0.95%) |
Mar 04, 2016 | 34.95 | 35.43 | 34.79 | 35.09 | 8,208,396 | +0.21(+0.60%) |
Mar 03, 2016 | 34.24 | 34.89 | 34.09 | 34.88 | 9,458,325 | +0.55(+1.60%) |
Mar 02, 2016 | 34.11 | 34.38 | 33.77 | 34.33 | 8,626,189 | -0.09(-0.27%) |