Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.79 | 37.89 | 37.27 | 37.51 | 11,744,636 | -0.19(-0.50%) |
May 27, 2016 | 37.76 | 37.70 | 37.70 | 37.70 | 5,523,933 | -0.02(-0.06%) |
May 26, 2016 | 37.63 | 37.77 | 37.52 | 37.72 | 6,333,178 | +0.05(+0.13%) |
May 25, 2016 | 37.60 | 37.81 | 37.51 | 37.67 | 7,237,958 | +0.08(+0.20%) |
May 24, 2016 | 37.48 | 37.79 | 37.43 | 37.60 | 8,839,130 | +0.32(+0.87%) |
May 23, 2016 | 37.13 | 37.34 | 37.02 | 37.27 | 6,294,383 | +0.16(+0.44%) |
May 20, 2016 | 37.48 | 37.54 | 36.99 | 37.11 | 8,170,346 | -0.23(-0.62%) |
May 19, 2016 | 37.06 | 37.35 | 36.88 | 37.34 | 7,430,976 | +0.21(+0.57%) |
May 18, 2016 | 37.55 | 37.57 | 36.92 | 37.13 | 10,650,321 | -0.52(-1.39%) |
May 17, 2016 | 37.99 | 38.01 | 37.43 | 37.65 | 11,790,433 | -0.52(-1.36%) |
May 16, 2016 | 37.90 | 38.27 | 37.52 | 38.17 | 8,162,852 | +0.11(+0.28%) |
May 13, 2016 | 38.13 | 38.62 | 37.94 | 38.06 | 9,575,267 | -0.26(-0.68%) |
May 12, 2016 | 38.11 | 38.45 | 37.93 | 38.32 | 9,591,153 | +0.24(+0.63%) |
May 11, 2016 | 38.03 | 38.23 | 37.91 | 38.08 | 8,104,077 | +0.01(+0.02%) |
May 10, 2016 | 37.71 | 38.10 | 37.55 | 38.07 | 11,009,690 | +0.55(+1.48%) |
May 09, 2016 | 37.23 | 37.59 | 37.08 | 37.52 | 11,468,424 | +0.43(+1.16%) |
May 06, 2016 | 36.97 | 37.25 | 36.93 | 37.09 | 12,259,790 | +0.05(+0.14%) |
May 05, 2016 | 36.94 | 37.47 | 36.89 | 37.04 | 14,990,357 | -0.23(-0.62%) |
May 04, 2016 | 37.10 | 37.48 | 36.95 | 37.27 | 9,278,886 | +0.02(+0.05%) |
May 03, 2016 | 37.16 | 37.40 | 37.00 | 37.25 | 8,819,335 | +0.05(+0.13%) |
May 02, 2016 | 37.03 | 37.38 | 36.90 | 37.20 | 8,042,753 | +0.24(+0.65%) |
Apr 29, 2016 | 36.71 | 37.21 | 36.69 | 36.96 | 10,978,050 | +0.31(+0.84%) |
Apr 28, 2016 | 36.31 | 36.89 | 36.28 | 36.65 | 9,408,163 | +0.38(+1.04%) |
Apr 27, 2016 | 36.21 | 36.53 | 35.95 | 36.28 | 10,501,378 | +0.12(+0.33%) |
Apr 26, 2016 | 36.11 | 36.26 | 35.83 | 36.16 | 9,534,063 | +0.08(+0.21%) |
Apr 25, 2016 | 35.66 | 36.09 | 35.47 | 36.08 | 8,119,098 | +0.41(+1.16%) |
Apr 22, 2016 | 35.50 | 35.69 | 35.06 | 35.67 | 11,839,649 | +0.20(+0.57%) |
Apr 21, 2016 | 36.16 | 36.20 | 35.42 | 35.47 | 11,217,935 | -0.77(-2.11%) |
Apr 20, 2016 | 36.29 | 36.49 | 36.08 | 36.24 | 7,867,457 | -0.14(-0.37%) |
Apr 19, 2016 | 36.54 | 36.59 | 36.03 | 36.37 | 8,426,565 | -0.27(-0.74%) |
Apr 18, 2016 | 36.35 | 36.79 | 36.31 | 36.64 | 7,370,419 | +0.29(+0.79%) |
Apr 15, 2016 | 36.37 | 36.39 | 35.86 | 36.35 | 11,433,541 | +0.05(+0.15%) |
Apr 14, 2016 | 36.65 | 36.93 | 36.25 | 36.30 | 12,532,590 | -0.28(-0.77%) |
Apr 13, 2016 | 37.79 | 37.79 | 35.97 | 36.58 | 25,022,872 | -1.03(-2.74%) |
Apr 12, 2016 | 37.48 | 37.71 | 37.33 | 37.61 | 8,450,553 | +0.30(+0.81%) |
Apr 11, 2016 | 37.79 | 37.81 | 37.26 | 37.31 | 10,059,284 | -0.29(-0.77%) |
Apr 08, 2016 | 37.38 | 37.70 | 37.38 | 37.60 | 8,559,414 | +0.23(+0.62%) |
Apr 07, 2016 | 37.26 | 37.55 | 37.03 | 37.37 | 9,501,800 | -0.09(-0.24%) |
Apr 06, 2016 | 37.13 | 37.51 | 37.08 | 37.46 | 9,470,018 | +0.37(+1.00%) |
Apr 05, 2016 | 37.15 | 37.29 | 37.01 | 37.09 | 8,023,285 | -0.18(-0.47%) |
Apr 04, 2016 | 37.15 | 37.31 | 36.94 | 37.27 | 8,641,311 | +0.10(+0.27%) |
Apr 01, 2016 | 36.75 | 37.22 | 36.61 | 37.17 | 9,897,040 | +0.24(+0.64%) |
Mar 31, 2016 | 36.88 | 37.13 | 36.76 | 36.93 | 10,931,509 | +0.05(+0.13%) |
Mar 30, 2016 | 36.64 | 37.01 | 36.56 | 36.88 | 11,237,335 | +0.32(+0.89%) |
Mar 29, 2016 | 36.46 | 36.88 | 36.24 | 36.56 | 15,224,871 | +0.24(+0.65%) |
Mar 28, 2016 | 35.88 | 36.45 | 35.86 | 36.32 | 7,581,720 | +0.44(+1.23%) |
Mar 24, 2016 | 35.84 | 35.88 | 35.88 | 35.88 | 9,590,914 | -0.31(-0.86%) |
Mar 23, 2016 | 35.87 | 36.41 | 35.56 | 36.19 | 10,569,108 | +0.24(+0.67%) |
Mar 22, 2016 | 36.22 | 36.34 | 35.82 | 35.95 | 8,820,078 | -0.42(-1.17%) |
Mar 21, 2016 | 36.22 | 36.54 | 35.99 | 36.38 | 6,998,394 | +0.11(+0.29%) |
Mar 18, 2016 | 36.77 | 36.80 | 36.18 | 36.27 | 28,227,246 | -0.47(-1.27%) |
Mar 17, 2016 | 36.58 | 36.94 | 36.55 | 36.74 | 12,258,867 | +0.15(+0.42%) |
Mar 16, 2016 | 36.44 | 36.67 | 36.12 | 36.58 | 8,962,307 | +0.12(+0.34%) |
Mar 15, 2016 | 36.36 | 36.58 | 36.35 | 36.46 | 9,866,515 | -0.09(-0.24%) |
Mar 14, 2016 | 36.62 | 36.72 | 36.29 | 36.55 | 8,067,927 | +0.00(+0.00%) |
Mar 11, 2016 | 37.01 | 37.05 | 36.39 | 36.55 | 12,673,938 | -0.25(-0.68%) |
Mar 10, 2016 | 36.75 | 36.89 | 36.46 | 36.80 | 10,486,040 | +0.11(+0.30%) |
Mar 09, 2016 | 36.59 | 36.73 | 36.45 | 36.69 | 10,156,356 | +0.30(+0.82%) |
Mar 08, 2016 | 36.08 | 36.44 | 35.89 | 36.39 | 10,058,483 | +0.29(+0.79%) |
Mar 07, 2016 | 36.72 | 36.84 | 35.98 | 36.10 | 17,073,956 | -0.68(-1.86%) |
Mar 04, 2016 | 36.30 | 36.84 | 36.14 | 36.79 | 10,154,032 | +0.44(+1.21%) |
Mar 03, 2016 | 35.92 | 36.38 | 35.72 | 36.35 | 8,763,949 | +0.43(+1.19%) |
Mar 02, 2016 | 35.91 | 36.03 | 35.65 | 35.92 | 9,626,945 | -0.13(-0.37%) |