Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.30 | 35.49 | 35.25 | 35.47 | 14,243,395 | +0.11(+0.32%) |
May 27, 2016 | 35.14 | 35.35 | 35.35 | 35.35 | 9,339,571 | +0.11(+0.30%) |
May 26, 2016 | 35.39 | 35.47 | 35.23 | 35.25 | 8,584,071 | -0.16(-0.45%) |
May 25, 2016 | 35.34 | 35.55 | 35.34 | 35.41 | 9,035,347 | +0.20(+0.58%) |
May 24, 2016 | 34.78 | 35.36 | 34.63 | 35.20 | 12,840,696 | +0.64(+1.84%) |
May 23, 2016 | 34.68 | 34.80 | 34.53 | 34.57 | 10,092,347 | -0.20(-0.58%) |
May 20, 2016 | 34.48 | 34.92 | 34.37 | 34.77 | 18,307,402 | +0.50(+1.47%) |
May 19, 2016 | 34.55 | 34.62 | 34.02 | 34.27 | 17,141,370 | -0.56(-1.60%) |
May 18, 2016 | 34.93 | 35.12 | 34.55 | 34.83 | 11,763,932 | -0.11(-0.33%) |
May 17, 2016 | 35.12 | 35.31 | 34.83 | 34.94 | 10,748,452 | -0.33(-0.93%) |
May 16, 2016 | 35.09 | 35.38 | 34.82 | 35.27 | 8,836,878 | +0.32(+0.91%) |
May 13, 2016 | 35.10 | 35.36 | 34.86 | 34.95 | 10,645,239 | -0.19(-0.53%) |
May 12, 2016 | 35.20 | 35.32 | 34.93 | 35.13 | 11,341,310 | +0.15(+0.43%) |
May 11, 2016 | 35.17 | 35.36 | 34.98 | 34.98 | 8,137,648 | -0.33(-0.92%) |
May 10, 2016 | 34.92 | 35.35 | 34.92 | 35.31 | 10,529,090 | +0.58(+1.68%) |
May 09, 2016 | 34.71 | 35.05 | 34.61 | 34.73 | 9,009,507 | -0.04(-0.13%) |
May 06, 2016 | 34.38 | 34.79 | 34.38 | 34.77 | 8,599,299 | +0.16(+0.46%) |
May 05, 2016 | 34.80 | 34.82 | 34.52 | 34.61 | 10,157,962 | -0.05(-0.15%) |
May 04, 2016 | 34.76 | 34.91 | 34.53 | 34.67 | 10,252,563 | -0.34(-0.98%) |
May 03, 2016 | 35.32 | 35.39 | 34.88 | 35.01 | 12,965,142 | -0.55(-1.54%) |
May 02, 2016 | 35.20 | 35.67 | 35.14 | 35.56 | 11,848,399 | +0.39(+1.10%) |
Apr 29, 2016 | 35.44 | 35.44 | 34.74 | 35.17 | 14,601,425 | -0.41(-1.17%) |
Apr 28, 2016 | 35.61 | 36.15 | 35.44 | 35.58 | 10,464,391 | -0.46(-1.27%) |
Apr 27, 2016 | 35.74 | 36.18 | 35.74 | 36.04 | 9,907,993 | +0.18(+0.49%) |
Apr 26, 2016 | 36.02 | 36.04 | 35.67 | 35.87 | 9,481,492 | -0.11(-0.32%) |
Apr 25, 2016 | 35.81 | 36.03 | 35.71 | 35.98 | 12,326,679 | +0.07(+0.20%) |
Apr 22, 2016 | 35.99 | 36.55 | 35.88 | 35.91 | 17,004,164 | -0.26(-0.71%) |
Apr 21, 2016 | 36.20 | 36.44 | 36.07 | 36.17 | 13,548,252 | -0.10(-0.27%) |
Apr 20, 2016 | 36.34 | 36.52 | 36.25 | 36.26 | 9,612,228 | +0.04(+0.10%) |
Apr 19, 2016 | 36.54 | 36.61 | 36.14 | 36.23 | 11,202,643 | -0.16(-0.44%) |
Apr 18, 2016 | 36.03 | 36.40 | 36.00 | 36.39 | 10,029,287 | +0.19(+0.54%) |
Apr 15, 2016 | 36.28 | 36.51 | 36.19 | 36.19 | 11,719,326 | -0.19(-0.53%) |
Apr 14, 2016 | 36.45 | 36.58 | 36.33 | 36.39 | 10,370,799 | -0.06(-0.17%) |
Apr 13, 2016 | 36.02 | 36.52 | 35.85 | 36.45 | 14,451,866 | +0.79(+2.20%) |
Apr 12, 2016 | 35.57 | 35.75 | 35.28 | 35.66 | 10,477,965 | +0.16(+0.45%) |
Apr 11, 2016 | 35.68 | 36.11 | 35.50 | 35.51 | 11,830,404 | +0.03(+0.07%) |
Apr 08, 2016 | 35.28 | 35.64 | 35.28 | 35.48 | 9,113,994 | +0.34(+0.98%) |
Apr 07, 2016 | 35.68 | 35.68 | 35.00 | 35.14 | 14,605,010 | -0.69(-1.91%) |
Apr 06, 2016 | 35.51 | 35.86 | 35.33 | 35.82 | 14,238,197 | +0.19(+0.54%) |
Apr 05, 2016 | 35.91 | 36.09 | 35.57 | 35.63 | 10,364,906 | -0.47(-1.31%) |
Apr 04, 2016 | 36.17 | 36.29 | 35.95 | 36.10 | 11,652,797 | -0.08(-0.22%) |
Apr 01, 2016 | 35.76 | 36.23 | 35.71 | 36.18 | 10,891,383 | +0.22(+0.61%) |
Mar 31, 2016 | 36.16 | 36.25 | 35.87 | 35.96 | 11,599,338 | -0.05(-0.15%) |
Mar 30, 2016 | 36.01 | 36.14 | 35.91 | 36.01 | 11,152,483 | +0.24(+0.66%) |
Mar 29, 2016 | 35.52 | 35.87 | 35.49 | 35.78 | 17,244,922 | +0.07(+0.20%) |
Mar 28, 2016 | 36.14 | 36.14 | 35.65 | 35.71 | 16,662,165 | -0.31(-0.85%) |
Mar 24, 2016 | 35.69 | 36.01 | 36.01 | 36.01 | 13,601,196 | +0.19(+0.54%) |
Mar 23, 2016 | 36.30 | 36.35 | 35.66 | 35.82 | 15,546,872 | -0.55(-1.52%) |
Mar 22, 2016 | 36.32 | 36.70 | 36.21 | 36.38 | 13,617,495 | -0.20(-0.55%) |
Mar 21, 2016 | 36.41 | 36.92 | 36.37 | 36.58 | 19,651,466 | +0.11(+0.31%) |
Mar 18, 2016 | 35.93 | 36.47 | 35.73 | 36.46 | 39,080,636 | +0.76(+2.14%) |
Mar 17, 2016 | 35.29 | 36.01 | 35.22 | 35.70 | 25,210,340 | +0.34(+0.97%) |
Mar 16, 2016 | 34.77 | 35.99 | 34.75 | 35.36 | 55,833,692 | +1.30(+3.82%) |
Mar 15, 2016 | 33.71 | 34.17 | 33.52 | 34.05 | 19,872,654 | +0.04(+0.10%) |
Mar 14, 2016 | 34.20 | 34.23 | 33.89 | 34.02 | 16,727,595 | -0.22(-0.64%) |
Mar 11, 2016 | 33.80 | 34.26 | 33.65 | 34.24 | 14,951,631 | +0.79(+2.37%) |
Mar 10, 2016 | 34.08 | 34.08 | 32.97 | 33.45 | 20,045,716 | -0.38(-1.12%) |
Mar 09, 2016 | 33.78 | 33.94 | 33.51 | 33.83 | 19,095,268 | +0.29(+0.87%) |
Mar 08, 2016 | 33.50 | 33.80 | 33.35 | 33.54 | 14,088,357 | -0.18(-0.55%) |
Mar 07, 2016 | 33.00 | 33.80 | 32.98 | 33.72 | 14,801,130 | +0.41(+1.24%) |
Mar 04, 2016 | 33.40 | 33.54 | 33.20 | 33.31 | 12,102,048 | +0.00(+0.00%) |
Mar 03, 2016 | 33.06 | 33.33 | 32.87 | 33.31 | 10,047,367 | +0.11(+0.34%) |
Mar 02, 2016 | 33.19 | 33.31 | 32.90 | 33.19 | 14,551,024 | -0.20(-0.61%) |