Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.97 | 37.07 | 36.46 | 36.69 | 12,006,311 | -0.18(-0.50%) |
May 27, 2016 | 36.93 | 36.88 | 36.88 | 36.88 | 5,647,009 | -0.02(-0.06%) |
May 26, 2016 | 36.81 | 36.95 | 36.70 | 36.90 | 6,474,283 | +0.05(+0.13%) |
May 25, 2016 | 36.78 | 36.98 | 36.69 | 36.85 | 7,399,223 | +0.07(+0.20%) |
May 24, 2016 | 36.66 | 36.97 | 36.62 | 36.78 | 9,036,070 | +0.32(+0.87%) |
May 23, 2016 | 36.32 | 36.52 | 36.21 | 36.46 | 6,434,624 | +0.16(+0.44%) |
May 20, 2016 | 36.66 | 36.73 | 36.18 | 36.30 | 8,352,385 | -0.22(-0.62%) |
May 19, 2016 | 36.25 | 36.54 | 36.07 | 36.52 | 7,596,541 | +0.21(+0.57%) |
May 18, 2016 | 36.73 | 36.75 | 36.12 | 36.32 | 10,887,615 | -0.51(-1.39%) |
May 17, 2016 | 37.16 | 37.18 | 36.61 | 36.83 | 12,053,129 | -0.51(-1.36%) |
May 16, 2016 | 37.07 | 37.43 | 36.70 | 37.34 | 8,344,724 | +0.10(+0.28%) |
May 13, 2016 | 37.30 | 37.78 | 37.11 | 37.23 | 9,788,608 | -0.25(-0.68%) |
May 12, 2016 | 37.28 | 37.61 | 37.10 | 37.49 | 9,804,848 | +0.24(+0.63%) |
May 11, 2016 | 37.20 | 37.40 | 37.08 | 37.25 | 8,284,639 | +0.01(+0.02%) |
May 10, 2016 | 36.89 | 37.27 | 36.73 | 37.24 | 11,254,990 | +0.54(+1.48%) |
May 09, 2016 | 36.41 | 36.77 | 36.28 | 36.70 | 11,723,945 | +0.42(+1.16%) |
May 06, 2016 | 36.16 | 36.44 | 36.13 | 36.28 | 12,532,943 | +0.05(+0.14%) |
May 05, 2016 | 36.13 | 36.66 | 36.08 | 36.23 | 15,324,349 | -0.22(-0.62%) |
May 04, 2016 | 36.29 | 36.66 | 36.14 | 36.45 | 9,485,624 | +0.02(+0.05%) |
May 03, 2016 | 36.35 | 36.59 | 36.19 | 36.44 | 9,015,833 | +0.05(+0.13%) |
May 02, 2016 | 36.22 | 36.56 | 36.09 | 36.39 | 8,221,949 | +0.24(+0.65%) |
Apr 29, 2016 | 35.91 | 36.40 | 35.89 | 36.15 | 11,222,645 | +0.30(+0.84%) |
Apr 28, 2016 | 35.51 | 36.09 | 35.49 | 35.85 | 9,617,781 | +0.37(+1.04%) |
Apr 27, 2016 | 35.42 | 35.73 | 35.17 | 35.49 | 10,735,353 | +0.12(+0.33%) |
Apr 26, 2016 | 35.32 | 35.47 | 35.05 | 35.37 | 9,746,486 | +0.07(+0.21%) |
Apr 25, 2016 | 34.88 | 35.30 | 34.70 | 35.30 | 8,299,995 | +0.40(+1.16%) |
Apr 22, 2016 | 34.73 | 34.91 | 34.29 | 34.89 | 12,103,441 | +0.20(+0.56%) |
Apr 21, 2016 | 35.37 | 35.41 | 34.64 | 34.70 | 11,467,876 | -0.75(-2.11%) |
Apr 20, 2016 | 35.50 | 35.70 | 35.29 | 35.45 | 8,042,748 | -0.13(-0.37%) |
Apr 19, 2016 | 35.74 | 35.80 | 35.24 | 35.58 | 8,614,312 | -0.27(-0.74%) |
Apr 18, 2016 | 35.56 | 35.99 | 35.51 | 35.84 | 7,534,635 | +0.28(+0.79%) |
Apr 15, 2016 | 35.58 | 35.60 | 35.08 | 35.56 | 11,688,285 | +0.05(+0.15%) |
Apr 14, 2016 | 35.85 | 36.13 | 35.46 | 35.51 | 12,811,821 | -0.28(-0.77%) |
Apr 13, 2016 | 36.96 | 36.96 | 35.19 | 35.79 | 25,580,392 | -1.01(-2.74%) |
Apr 12, 2016 | 36.67 | 36.89 | 36.51 | 36.79 | 8,638,835 | +0.29(+0.81%) |
Apr 11, 2016 | 36.96 | 36.99 | 36.45 | 36.50 | 10,283,409 | -0.28(-0.77%) |
Apr 08, 2016 | 36.56 | 36.88 | 36.56 | 36.78 | 8,750,122 | +0.22(+0.62%) |
Apr 07, 2016 | 36.45 | 36.73 | 36.22 | 36.56 | 9,713,504 | -0.09(-0.24%) |
Apr 06, 2016 | 36.32 | 36.69 | 36.28 | 36.64 | 9,681,014 | +0.36(+1.00%) |
Apr 05, 2016 | 36.34 | 36.48 | 36.20 | 36.28 | 8,202,048 | -0.17(-0.47%) |
Apr 04, 2016 | 36.34 | 36.49 | 36.13 | 36.45 | 8,833,843 | +0.10(+0.27%) |
Apr 01, 2016 | 35.95 | 36.41 | 35.81 | 36.36 | 10,117,551 | +0.23(+0.64%) |
Mar 31, 2016 | 36.08 | 36.32 | 35.96 | 36.13 | 11,175,068 | +0.05(+0.13%) |
Mar 30, 2016 | 35.84 | 36.21 | 35.76 | 36.08 | 11,487,708 | +0.32(+0.89%) |
Mar 29, 2016 | 35.66 | 36.08 | 35.45 | 35.76 | 15,564,088 | +0.23(+0.65%) |
Mar 28, 2016 | 35.09 | 35.66 | 35.08 | 35.53 | 7,750,644 | +0.43(+1.23%) |
Mar 24, 2016 | 35.06 | 35.10 | 35.10 | 35.10 | 9,804,604 | -0.31(-0.86%) |
Mar 23, 2016 | 35.09 | 35.62 | 34.78 | 35.41 | 10,804,593 | +0.24(+0.67%) |
Mar 22, 2016 | 35.43 | 35.55 | 35.04 | 35.17 | 9,016,593 | -0.42(-1.17%) |
Mar 21, 2016 | 35.43 | 35.75 | 35.20 | 35.58 | 7,154,322 | +0.10(+0.29%) |
Mar 18, 2016 | 35.97 | 36.00 | 35.39 | 35.48 | 28,856,162 | -0.46(-1.27%) |
Mar 17, 2016 | 35.79 | 36.14 | 35.75 | 35.94 | 12,532,000 | +0.15(+0.42%) |
Mar 16, 2016 | 35.65 | 35.87 | 35.33 | 35.79 | 9,161,991 | +0.12(+0.34%) |
Mar 15, 2016 | 35.57 | 35.78 | 35.56 | 35.66 | 10,086,345 | -0.09(-0.24%) |
Mar 14, 2016 | 35.83 | 35.92 | 35.50 | 35.75 | 8,247,684 | +0.00(+0.00%) |
Mar 11, 2016 | 36.21 | 36.24 | 35.59 | 35.75 | 12,956,319 | -0.25(-0.68%) |
Mar 10, 2016 | 35.94 | 36.08 | 35.66 | 36.00 | 10,719,674 | +0.11(+0.30%) |
Mar 09, 2016 | 35.79 | 35.93 | 35.65 | 35.89 | 10,382,644 | +0.29(+0.82%) |
Mar 08, 2016 | 35.29 | 35.65 | 35.11 | 35.60 | 10,282,591 | +0.28(+0.79%) |
Mar 07, 2016 | 35.92 | 36.04 | 35.20 | 35.32 | 17,454,374 | -0.67(-1.86%) |
Mar 04, 2016 | 35.51 | 36.03 | 35.35 | 35.98 | 10,380,269 | +0.43(+1.21%) |
Mar 03, 2016 | 35.14 | 35.59 | 34.94 | 35.56 | 8,959,214 | +0.42(+1.19%) |
Mar 02, 2016 | 35.13 | 35.25 | 34.87 | 35.14 | 9,841,439 | -0.13(-0.37%) |