Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.54 | 39.69 | 39.13 | 39.26 | 8,466,667 | -0.08(-0.20%) |
May 27, 2016 | 39.13 | 39.34 | 39.34 | 39.34 | 6,266,300 | +0.25(+0.63%) |
May 26, 2016 | 38.91 | 39.40 | 38.47 | 39.09 | 8,255,722 | +0.14(+0.37%) |
May 25, 2016 | 39.19 | 39.55 | 38.60 | 38.95 | 7,681,127 | -0.07(-0.18%) |
May 24, 2016 | 37.92 | 39.03 | 37.78 | 39.02 | 7,620,174 | +1.29(+3.42%) |
May 23, 2016 | 37.63 | 37.99 | 37.31 | 37.73 | 5,634,642 | +0.20(+0.53%) |
May 20, 2016 | 37.81 | 37.93 | 37.16 | 37.53 | 11,641,830 | -0.27(-0.71%) |
May 19, 2016 | 38.23 | 38.37 | 37.54 | 37.80 | 7,602,358 | -0.67(-1.74%) |
May 18, 2016 | 37.98 | 38.72 | 37.86 | 38.47 | 7,680,492 | +0.35(+0.92%) |
May 17, 2016 | 39.10 | 39.35 | 37.64 | 38.12 | 10,668,179 | -1.27(-3.22%) |
May 16, 2016 | 38.45 | 39.48 | 38.31 | 39.39 | 7,785,259 | +1.10(+2.87%) |
May 13, 2016 | 38.00 | 38.97 | 37.99 | 38.29 | 10,209,848 | +0.38(+1.00%) |
May 12, 2016 | 37.17 | 37.99 | 37.05 | 37.91 | 8,132,287 | +0.80(+2.16%) |
May 11, 2016 | 36.61 | 37.33 | 36.46 | 37.11 | 10,242,695 | +0.70(+1.92%) |
May 10, 2016 | 37.23 | 37.27 | 36.06 | 36.41 | 14,277,764 | -0.74(-1.99%) |
May 09, 2016 | 37.79 | 37.87 | 36.82 | 37.15 | 10,815,016 | -0.72(-1.90%) |
May 06, 2016 | 36.99 | 38.00 | 36.66 | 37.87 | 19,055,942 | +2.96(+8.48%) |
May 05, 2016 | 34.34 | 35.21 | 34.17 | 34.91 | 9,964,229 | +0.63(+1.84%) |
May 04, 2016 | 33.82 | 34.34 | 33.61 | 34.28 | 5,768,869 | +0.17(+0.50%) |
May 03, 2016 | 34.16 | 34.59 | 33.94 | 34.11 | 4,309,451 | -0.47(-1.36%) |
May 02, 2016 | 34.70 | 34.75 | 33.94 | 34.58 | 7,585,622 | +0.11(+0.32%) |
Apr 29, 2016 | 33.60 | 34.58 | 33.55 | 34.47 | 6,444,496 | +0.57(+1.68%) |
Apr 28, 2016 | 34.24 | 34.87 | 33.78 | 33.90 | 5,250,207 | -0.47(-1.37%) |
Apr 27, 2016 | 34.93 | 35.13 | 33.83 | 34.37 | 6,867,151 | -0.84(-2.39%) |
Apr 26, 2016 | 35.08 | 35.43 | 34.99 | 35.21 | 3,566,647 | +0.29(+0.83%) |
Apr 25, 2016 | 34.61 | 34.96 | 34.56 | 34.92 | 2,743,370 | +0.27(+0.78%) |
Apr 22, 2016 | 34.87 | 35.43 | 34.52 | 34.65 | 4,673,165 | -0.54(-1.53%) |
Apr 21, 2016 | 35.17 | 35.44 | 34.96 | 35.19 | 3,113,908 | -0.06(-0.17%) |
Apr 20, 2016 | 35.34 | 35.45 | 34.93 | 35.25 | 3,502,252 | +0.04(+0.11%) |
Apr 19, 2016 | 35.48 | 35.60 | 34.80 | 35.21 | 4,159,920 | -0.23(-0.65%) |
Apr 18, 2016 | 34.56 | 35.45 | 34.13 | 35.44 | 4,526,589 | +0.87(+2.52%) |
Apr 15, 2016 | 35.02 | 35.07 | 34.34 | 34.57 | 5,357,160 | -0.34(-0.97%) |
Apr 14, 2016 | 35.29 | 35.29 | 34.78 | 34.91 | 3,860,193 | -0.25(-0.71%) |
Apr 13, 2016 | 33.92 | 35.30 | 33.85 | 35.16 | 8,358,487 | +1.68(+5.02%) |
Apr 12, 2016 | 33.43 | 33.66 | 33.03 | 33.48 | 5,235,925 | +0.07(+0.21%) |
Apr 11, 2016 | 34.30 | 34.38 | 33.41 | 33.41 | 4,487,159 | -0.56(-1.65%) |
Apr 08, 2016 | 33.70 | 34.16 | 33.52 | 33.97 | 4,591,958 | +0.55(+1.65%) |
Apr 07, 2016 | 33.87 | 33.97 | 33.31 | 33.42 | 5,795,968 | -0.58(-1.71%) |
Apr 06, 2016 | 33.89 | 34.17 | 33.54 | 34.00 | 4,550,220 | +0.29(+0.86%) |
Apr 05, 2016 | 33.91 | 34.35 | 33.60 | 33.71 | 5,673,361 | -0.52(-1.52%) |
Apr 04, 2016 | 34.42 | 34.66 | 33.95 | 34.23 | 4,823,265 | -0.19(-0.55%) |
Apr 01, 2016 | 33.81 | 34.53 | 33.55 | 34.42 | 4,998,460 | +0.58(+1.71%) |
Mar 31, 2016 | 33.98 | 34.50 | 33.70 | 33.84 | 7,040,449 | -0.23(-0.68%) |
Mar 30, 2016 | 33.60 | 34.29 | 33.51 | 34.07 | 8,355,068 | +0.83(+2.50%) |
Mar 29, 2016 | 32.27 | 33.35 | 32.25 | 33.24 | 6,150,203 | +1.10(+3.42%) |
Mar 28, 2016 | 32.10 | 32.34 | 31.71 | 32.14 | 3,263,309 | -0.07(-0.22%) |
Mar 24, 2016 | 32.44 | 32.21 | 32.21 | 32.21 | 3,764,400 | -0.37(-1.14%) |
Mar 23, 2016 | 32.48 | 32.81 | 32.42 | 32.58 | 4,115,875 | +0.04(+0.12%) |
Mar 22, 2016 | 31.89 | 32.57 | 31.86 | 32.54 | 4,683,562 | +0.50(+1.56%) |
Mar 21, 2016 | 32.23 | 32.32 | 31.81 | 32.04 | 3,060,198 | -0.16(-0.50%) |
Mar 18, 2016 | 32.68 | 32.68 | 31.77 | 32.20 | 11,477,107 | -0.40(-1.23%) |
Mar 17, 2016 | 32.68 | 33.08 | 32.02 | 32.60 | 6,275,617 | -0.19(-0.58%) |
Mar 16, 2016 | 32.49 | 32.91 | 32.20 | 32.79 | 5,080,390 | +0.31(+0.95%) |
Mar 15, 2016 | 32.34 | 32.87 | 32.18 | 32.48 | 5,374,000 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 32.67 | 31.57 | 32.41 | 7,123,702 | +0.89(+2.82%) |
Mar 11, 2016 | 31.51 | 32.03 | 31.48 | 31.52 | 7,747,237 | +0.27(+0.86%) |
Mar 10, 2016 | 30.90 | 31.51 | 30.70 | 31.25 | 7,588,874 | +0.39(+1.26%) |
Mar 09, 2016 | 30.82 | 31.04 | 30.38 | 30.86 | 6,527,104 | +0.08(+0.26%) |
Mar 08, 2016 | 30.70 | 31.15 | 30.51 | 30.78 | 6,958,090 | -0.20(-0.65%) |
Mar 07, 2016 | 31.00 | 31.48 | 30.51 | 30.98 | 7,754,692 | -0.21(-0.67%) |
Mar 04, 2016 | 31.84 | 31.84 | 30.71 | 31.19 | 6,125,808 | -0.33(-1.05%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.02 | 31.52 | 5,454,899 | -0.49(-1.53%) |
Mar 02, 2016 | 32.00 | 32.21 | 31.51 | 32.01 | 8,292,781 | -0.20(-0.62%) |