Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.91 | 37.51 | 36.47 | 36.73 | 11,329,725 | -0.35(-0.94%) |
May 27, 2016 | 36.83 | 37.08 | 37.08 | 37.08 | 7,374,828 | +0.10(+0.28%) |
May 26, 2016 | 37.11 | 37.46 | 36.84 | 36.97 | 10,286,835 | +0.16(+0.45%) |
May 25, 2016 | 36.16 | 37.07 | 36.15 | 36.81 | 8,827,744 | +0.89(+2.49%) |
May 24, 2016 | 36.02 | 36.18 | 35.60 | 35.91 | 9,498,376 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.13 | 35.04 | 35.95 | 13,481,766 | +0.48(+1.34%) |
May 20, 2016 | 35.16 | 35.83 | 34.98 | 35.47 | 9,648,801 | +0.67(+1.92%) |
May 19, 2016 | 34.68 | 35.05 | 34.09 | 34.80 | 8,731,578 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.68 | 34.57 | 34.92 | 9,663,522 | -0.77(-2.16%) |
May 17, 2016 | 35.12 | 36.09 | 34.94 | 35.70 | 12,439,409 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.84 | 12,362,610 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.85 | 33.79 | 33.87 | 9,561,749 | -0.86(-2.47%) |
May 12, 2016 | 34.68 | 34.97 | 34.44 | 34.73 | 12,037,911 | +0.44(+1.29%) |
May 11, 2016 | 33.67 | 34.79 | 33.65 | 34.28 | 12,636,628 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.04 | 33.47 | 33.68 | 9,545,060 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.16 | 33.55 | 10,350,192 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.83 | 33.95 | 34.20 | 15,947,447 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.35 | 34.32 | 34.63 | 14,781,644 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.28 | 34.02 | 34.56 | 14,575,462 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.21 | 34.49 | 35.06 | 22,682,988 | -1.40(-3.83%) |
May 02, 2016 | 36.01 | 37.13 | 35.91 | 36.46 | 27,150,048 | +0.64(+1.79%) |
Apr 29, 2016 | 35.64 | 36.36 | 35.04 | 35.82 | 11,981,932 | +0.23(+0.66%) |
Apr 28, 2016 | 35.66 | 36.11 | 35.04 | 35.58 | 10,712,666 | +0.00(+0.00%) |
Apr 27, 2016 | 34.88 | 36.05 | 34.88 | 35.58 | 13,639,929 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.25 | 34.87 | 11,281,205 | +0.16(+0.45%) |
Apr 25, 2016 | 35.16 | 35.84 | 34.10 | 34.72 | 15,482,292 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.87 | 34.66 | 35.41 | 12,941,324 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.97 | 18,876,654 | -0.01(-0.02%) |
Apr 20, 2016 | 34.33 | 35.47 | 34.27 | 34.98 | 11,190,887 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.92 | 33.68 | 34.72 | 12,936,882 | +0.91(+2.69%) |
Apr 18, 2016 | 32.30 | 34.08 | 32.30 | 33.81 | 10,063,030 | +0.62(+1.88%) |
Apr 15, 2016 | 33.06 | 33.33 | 32.62 | 33.18 | 8,355,822 | -0.10(-0.29%) |
Apr 14, 2016 | 33.29 | 33.70 | 32.97 | 33.28 | 11,337,016 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.61 | 33.22 | 13,119,048 | +0.56(+1.73%) |
Apr 12, 2016 | 32.36 | 32.94 | 31.85 | 32.65 | 14,294,574 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.02 | 32.25 | 32.27 | 9,569,733 | -0.10(-0.29%) |
Apr 08, 2016 | 32.27 | 33.11 | 32.18 | 32.37 | 13,707,498 | +0.94(+2.98%) |
Apr 07, 2016 | 31.19 | 31.86 | 31.15 | 31.43 | 10,706,730 | -0.16(-0.52%) |
Apr 06, 2016 | 30.10 | 31.99 | 29.87 | 31.59 | 24,925,526 | +1.77(+5.93%) |
Apr 05, 2016 | 29.18 | 30.10 | 28.85 | 29.83 | 19,997,586 | +0.35(+1.18%) |
Apr 04, 2016 | 30.22 | 30.61 | 29.33 | 29.48 | 16,262,179 | -0.94(-3.11%) |
Apr 01, 2016 | 30.41 | 30.57 | 30.07 | 30.42 | 10,612,376 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.97 | 8,564,940 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.78 | 31.23 | 13,068,048 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.44 | 30.36 | 9,403,628 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.09 | 30.42 | 5,781,979 | -0.11(-0.37%) |
Mar 24, 2016 | 29.75 | 30.54 | 30.54 | 30.54 | 7,301,947 | +0.16(+0.54%) |
Mar 23, 2016 | 30.68 | 31.02 | 30.19 | 30.37 | 9,157,012 | -0.82(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.05 | 31.19 | 8,102,348 | -0.36(-1.13%) |
Mar 21, 2016 | 31.19 | 31.67 | 30.97 | 31.54 | 8,082,009 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.86 | 31.05 | 31.47 | 14,094,848 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.86 | 30.81 | 31.54 | 11,771,180 | +0.79(+2.57%) |
Mar 16, 2016 | 30.68 | 30.83 | 29.90 | 30.75 | 14,999,075 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.34 | 11,112,315 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.78 | 12,175,291 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.33 | 31.32 | 14,610,165 | +1.40(+4.67%) |
Mar 10, 2016 | 30.00 | 30.20 | 29.42 | 29.92 | 11,387,306 | -0.16(-0.52%) |
Mar 09, 2016 | 30.41 | 30.52 | 29.63 | 30.08 | 10,397,656 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.79 | 29.77 | 29.90 | 14,183,107 | -1.18(-3.79%) |
Mar 07, 2016 | 30.08 | 31.29 | 30.03 | 31.07 | 20,084,976 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.50 | 30.24 | 20,445,824 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.63 | 15,515,513 | +0.44(+1.51%) |
Mar 02, 2016 | 28.42 | 29.21 | 27.95 | 29.18 | 15,657,926 | +0.55(+1.94%) |