Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.69 | 37.84 | 37.28 | 37.45 | 13,772,607 | -0.24(-0.65%) |
May 27, 2016 | 37.33 | 37.69 | 37.69 | 37.69 | 6,207,904 | +0.36(+0.97%) |
May 26, 2016 | 37.16 | 37.54 | 37.08 | 37.33 | 5,204,732 | +0.11(+0.29%) |
May 25, 2016 | 37.13 | 37.45 | 36.98 | 37.22 | 5,993,008 | +0.06(+0.16%) |
May 24, 2016 | 36.68 | 37.23 | 36.45 | 37.16 | 7,693,653 | +0.81(+2.22%) |
May 23, 2016 | 36.52 | 36.69 | 36.24 | 36.36 | 7,819,437 | -0.14(-0.39%) |
May 20, 2016 | 36.45 | 36.78 | 36.37 | 36.50 | 7,348,545 | +0.08(+0.21%) |
May 19, 2016 | 36.67 | 36.67 | 35.83 | 36.42 | 6,251,779 | +0.03(+0.07%) |
May 18, 2016 | 36.14 | 36.74 | 36.09 | 36.40 | 7,856,032 | -0.01(-0.02%) |
May 17, 2016 | 37.51 | 37.54 | 36.18 | 36.41 | 10,155,834 | -1.07(-2.85%) |
May 16, 2016 | 37.25 | 37.65 | 37.24 | 37.48 | 6,742,863 | +0.13(+0.36%) |
May 13, 2016 | 37.61 | 37.81 | 37.22 | 37.34 | 14,497,663 | -0.41(-1.09%) |
May 12, 2016 | 37.47 | 37.89 | 37.36 | 37.75 | 11,415,741 | +0.38(+1.01%) |
May 11, 2016 | 37.74 | 38.02 | 37.32 | 37.37 | 6,119,176 | -0.54(-1.42%) |
May 10, 2016 | 37.31 | 37.95 | 37.25 | 37.91 | 6,537,976 | +0.64(+1.72%) |
May 09, 2016 | 36.99 | 37.38 | 36.95 | 37.27 | 7,556,122 | +0.29(+0.80%) |
May 06, 2016 | 36.81 | 37.18 | 36.42 | 36.98 | 5,400,567 | +0.01(+0.02%) |
May 05, 2016 | 36.94 | 37.23 | 36.78 | 36.97 | 6,064,015 | +0.21(+0.57%) |
May 04, 2016 | 36.58 | 36.86 | 36.38 | 36.76 | 6,349,444 | +0.00(+0.00%) |
May 03, 2016 | 36.78 | 37.03 | 36.44 | 36.76 | 6,970,342 | -0.54(-1.44%) |
May 02, 2016 | 36.36 | 37.44 | 36.21 | 37.30 | 9,717,932 | +1.14(+3.14%) |
Apr 29, 2016 | 36.18 | 36.39 | 35.85 | 36.16 | 12,244,552 | -0.35(-0.96%) |
Apr 28, 2016 | 36.78 | 37.08 | 36.41 | 36.51 | 8,794,083 | -0.43(-1.15%) |
Apr 27, 2016 | 37.29 | 37.46 | 36.43 | 36.94 | 14,184,524 | +1.16(+3.25%) |
Apr 26, 2016 | 35.58 | 35.77 | 35.37 | 35.77 | 10,065,146 | +0.20(+0.57%) |
Apr 25, 2016 | 35.35 | 35.67 | 35.26 | 35.57 | 6,915,032 | +0.06(+0.17%) |
Apr 22, 2016 | 35.27 | 35.52 | 34.97 | 35.51 | 8,563,096 | +0.24(+0.69%) |
Apr 21, 2016 | 36.20 | 36.34 | 35.24 | 35.27 | 10,401,171 | -1.07(-2.94%) |
Apr 20, 2016 | 36.37 | 36.60 | 35.96 | 36.34 | 7,811,769 | -0.08(-0.21%) |
Apr 19, 2016 | 36.61 | 36.74 | 36.27 | 36.41 | 6,343,367 | +0.01(+0.02%) |
Apr 18, 2016 | 36.03 | 36.44 | 35.91 | 36.41 | 6,871,046 | +0.19(+0.53%) |
Apr 15, 2016 | 35.62 | 36.22 | 35.28 | 36.21 | 8,764,763 | +0.72(+2.04%) |
Apr 14, 2016 | 35.98 | 36.07 | 35.46 | 35.49 | 14,357,520 | -0.45(-1.26%) |
Apr 13, 2016 | 35.91 | 36.18 | 35.61 | 35.94 | 8,776,916 | +0.25(+0.71%) |
Apr 12, 2016 | 35.41 | 35.80 | 35.31 | 35.69 | 6,759,234 | +0.20(+0.57%) |
Apr 11, 2016 | 36.09 | 36.15 | 35.45 | 35.49 | 7,950,406 | -0.13(-0.38%) |
Apr 08, 2016 | 35.09 | 35.65 | 35.08 | 35.62 | 10,518,885 | +0.67(+1.93%) |
Apr 07, 2016 | 35.01 | 35.20 | 34.78 | 34.95 | 9,005,629 | -0.30(-0.86%) |
Apr 06, 2016 | 34.05 | 35.26 | 33.94 | 35.25 | 10,791,525 | +0.72(+2.07%) |
Apr 05, 2016 | 34.26 | 34.64 | 34.26 | 34.54 | 12,206,378 | -0.16(-0.46%) |
Apr 04, 2016 | 34.63 | 34.76 | 34.37 | 34.70 | 10,439,685 | -0.02(-0.05%) |
Apr 01, 2016 | 33.67 | 34.76 | 33.27 | 34.71 | 10,827,696 | +0.94(+2.79%) |
Mar 31, 2016 | 34.14 | 34.16 | 33.73 | 33.77 | 14,206,507 | -0.29(-0.84%) |
Mar 30, 2016 | 34.08 | 34.17 | 33.67 | 34.06 | 12,836,810 | +0.30(+0.90%) |
Mar 29, 2016 | 33.25 | 33.83 | 33.03 | 33.75 | 11,350,928 | +0.70(+2.11%) |
Mar 28, 2016 | 33.25 | 33.27 | 32.86 | 33.06 | 15,141,621 | -0.06(-0.18%) |
Mar 24, 2016 | 33.49 | 33.11 | 33.11 | 33.11 | 12,399,881 | -0.36(-1.08%) |
Mar 23, 2016 | 33.49 | 33.69 | 33.11 | 33.48 | 18,625,968 | +0.03(+0.08%) |
Mar 22, 2016 | 33.99 | 34.11 | 33.33 | 33.45 | 19,131,254 | -0.65(-1.92%) |
Mar 21, 2016 | 33.96 | 34.29 | 33.96 | 34.10 | 14,548,787 | -0.04(-0.12%) |
Mar 18, 2016 | 34.40 | 34.51 | 34.08 | 34.15 | 25,783,786 | -0.03(-0.10%) |
Mar 17, 2016 | 33.99 | 34.61 | 33.60 | 34.18 | 32,561,656 | -0.79(-2.25%) |
Mar 16, 2016 | 34.84 | 35.38 | 34.64 | 34.97 | 12,234,854 | +0.07(+0.19%) |
Mar 15, 2016 | 35.14 | 35.33 | 34.82 | 34.90 | 8,799,266 | -0.50(-1.42%) |
Mar 14, 2016 | 35.23 | 35.50 | 35.03 | 35.40 | 5,018,840 | -0.10(-0.28%) |
Mar 11, 2016 | 35.18 | 35.55 | 34.83 | 35.50 | 8,347,987 | +0.58(+1.66%) |
Mar 10, 2016 | 35.13 | 35.33 | 34.46 | 34.93 | 8,175,959 | -0.23(-0.67%) |
Mar 09, 2016 | 34.82 | 35.38 | 34.62 | 35.16 | 8,367,082 | +0.48(+1.38%) |
Mar 08, 2016 | 34.68 | 35.00 | 34.45 | 34.68 | 8,775,356 | -0.29(-0.84%) |
Mar 07, 2016 | 34.96 | 35.48 | 34.83 | 34.98 | 8,237,546 | -0.34(-0.95%) |
Mar 04, 2016 | 35.18 | 35.65 | 35.01 | 35.31 | 8,156,015 | +0.21(+0.60%) |
Mar 03, 2016 | 34.46 | 35.11 | 34.31 | 35.10 | 9,397,969 | +0.55(+1.60%) |
Mar 02, 2016 | 34.33 | 34.60 | 33.99 | 34.55 | 8,571,142 | -0.09(-0.27%) |