Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.85 | 42.56 | 40.96 | 41.04 | 5,667,872 | -0.83(-1.97%) |
May 27, 2016 | 41.42 | 41.87 | 41.87 | 41.87 | 3,503,711 | +0.19(+0.45%) |
May 26, 2016 | 42.01 | 42.25 | 41.26 | 41.68 | 3,353,157 | +0.09(+0.21%) |
May 25, 2016 | 42.24 | 42.80 | 41.56 | 41.59 | 4,380,554 | -0.24(-0.58%) |
May 24, 2016 | 41.76 | 42.47 | 41.01 | 41.84 | 6,105,083 | +0.47(+1.13%) |
May 23, 2016 | 40.77 | 41.54 | 40.54 | 41.37 | 4,331,821 | +0.35(+0.86%) |
May 20, 2016 | 41.06 | 41.38 | 40.41 | 41.02 | 4,512,844 | +0.09(+0.23%) |
May 19, 2016 | 40.09 | 41.09 | 38.98 | 40.93 | 8,853,966 | +0.27(+0.65%) |
May 18, 2016 | 41.43 | 41.76 | 39.68 | 40.66 | 18,022,150 | +1.07(+2.70%) |
May 17, 2016 | 39.40 | 40.09 | 38.87 | 39.59 | 5,674,372 | +0.23(+0.58%) |
May 16, 2016 | 39.06 | 39.94 | 39.06 | 39.36 | 5,621,992 | +1.28(+3.36%) |
May 13, 2016 | 38.48 | 39.14 | 37.68 | 38.08 | 4,140,334 | -0.92(-2.36%) |
May 12, 2016 | 39.48 | 39.94 | 38.96 | 39.00 | 7,053,159 | +0.21(+0.54%) |
May 11, 2016 | 38.13 | 39.38 | 37.20 | 38.79 | 8,223,549 | +0.66(+1.73%) |
May 10, 2016 | 37.79 | 38.31 | 37.39 | 38.13 | 6,741,671 | +0.70(+1.86%) |
May 09, 2016 | 38.39 | 38.39 | 37.13 | 37.44 | 6,326,949 | -1.24(-3.19%) |
May 06, 2016 | 38.75 | 39.91 | 38.49 | 38.67 | 9,136,065 | -0.70(-1.79%) |
May 05, 2016 | 37.29 | 39.50 | 37.01 | 39.38 | 9,477,705 | +2.94(+8.06%) |
May 04, 2016 | 37.53 | 37.87 | 35.97 | 36.44 | 6,237,766 | -1.01(-2.69%) |
May 03, 2016 | 38.10 | 38.65 | 36.93 | 37.44 | 7,323,232 | -1.52(-3.89%) |
May 02, 2016 | 39.22 | 39.48 | 38.19 | 38.96 | 6,473,714 | -0.11(-0.29%) |
Apr 29, 2016 | 40.14 | 40.42 | 38.28 | 39.07 | 6,543,708 | -0.74(-1.86%) |
Apr 28, 2016 | 40.85 | 41.39 | 39.71 | 39.81 | 4,104,382 | -1.52(-3.67%) |
Apr 27, 2016 | 40.53 | 41.70 | 40.45 | 41.33 | 6,799,468 | +1.19(+2.97%) |
Apr 26, 2016 | 39.43 | 40.23 | 38.74 | 40.14 | 4,808,370 | +1.06(+2.70%) |
Apr 25, 2016 | 39.98 | 40.21 | 38.78 | 39.08 | 4,879,481 | -1.29(-3.19%) |
Apr 22, 2016 | 39.70 | 40.70 | 39.62 | 40.37 | 3,988,889 | +1.02(+2.59%) |
Apr 21, 2016 | 39.46 | 39.95 | 39.02 | 39.35 | 4,982,422 | +0.07(+0.18%) |
Apr 20, 2016 | 39.13 | 39.82 | 38.48 | 39.27 | 5,105,475 | +0.11(+0.29%) |
Apr 19, 2016 | 38.42 | 39.50 | 37.87 | 39.16 | 6,635,388 | +1.12(+2.96%) |
Apr 18, 2016 | 35.78 | 38.32 | 35.64 | 38.04 | 4,627,843 | +0.99(+2.67%) |
Apr 15, 2016 | 37.23 | 37.47 | 36.68 | 37.05 | 4,213,662 | -0.65(-1.74%) |
Apr 14, 2016 | 37.61 | 38.04 | 37.26 | 37.70 | 2,746,135 | +0.36(+0.97%) |
Apr 13, 2016 | 37.79 | 37.80 | 36.67 | 37.34 | 5,295,845 | -0.59(-1.56%) |
Apr 12, 2016 | 36.01 | 38.21 | 35.69 | 37.93 | 7,228,445 | +2.38(+6.69%) |
Apr 11, 2016 | 36.43 | 36.77 | 35.53 | 35.55 | 4,552,618 | -0.51(-1.40%) |
Apr 08, 2016 | 36.12 | 36.75 | 35.72 | 36.06 | 5,796,399 | +1.05(+2.99%) |
Apr 07, 2016 | 35.02 | 35.59 | 34.41 | 35.01 | 3,676,919 | -0.41(-1.15%) |
Apr 06, 2016 | 34.03 | 35.52 | 33.67 | 35.42 | 5,135,235 | +1.73(+5.13%) |
Apr 05, 2016 | 33.02 | 34.29 | 32.85 | 33.69 | 3,618,523 | +0.36(+1.09%) |
Apr 04, 2016 | 33.84 | 34.37 | 33.18 | 33.32 | 4,153,982 | -0.48(-1.43%) |
Apr 01, 2016 | 33.78 | 34.61 | 33.52 | 33.81 | 7,837,915 | -0.93(-2.68%) |
Mar 31, 2016 | 34.41 | 35.00 | 34.18 | 34.74 | 5,511,422 | +0.12(+0.35%) |
Mar 30, 2016 | 35.05 | 35.24 | 34.21 | 34.62 | 4,220,871 | +0.06(+0.16%) |
Mar 29, 2016 | 33.79 | 34.61 | 33.49 | 34.56 | 4,402,022 | +0.11(+0.31%) |
Mar 28, 2016 | 34.86 | 34.93 | 33.88 | 34.46 | 4,577,617 | -0.31(-0.90%) |
Mar 24, 2016 | 33.46 | 34.77 | 34.77 | 34.77 | 6,267,181 | +0.70(+2.07%) |
Mar 23, 2016 | 35.07 | 35.39 | 33.91 | 34.06 | 7,983,744 | -1.72(-4.79%) |
Mar 22, 2016 | 34.92 | 36.53 | 34.89 | 35.78 | 5,502,677 | +0.28(+0.78%) |
Mar 21, 2016 | 34.97 | 36.12 | 34.69 | 35.50 | 4,779,611 | +0.18(+0.50%) |
Mar 18, 2016 | 36.49 | 36.88 | 34.54 | 35.32 | 9,848,613 | -0.60(-1.66%) |
Mar 17, 2016 | 35.55 | 36.31 | 35.22 | 35.92 | 6,994,804 | +0.87(+2.48%) |
Mar 16, 2016 | 34.53 | 35.57 | 34.24 | 35.05 | 7,957,567 | +0.94(+2.75%) |
Mar 15, 2016 | 33.47 | 34.18 | 33.33 | 34.11 | 7,231,352 | -0.18(-0.54%) |
Mar 14, 2016 | 33.96 | 34.80 | 33.76 | 34.30 | 6,676,520 | -0.56(-1.59%) |
Mar 11, 2016 | 33.72 | 34.90 | 33.72 | 34.85 | 8,694,466 | +1.94(+5.88%) |
Mar 10, 2016 | 32.67 | 33.20 | 31.85 | 32.92 | 7,249,405 | +0.01(+0.04%) |
Mar 09, 2016 | 33.63 | 33.94 | 32.04 | 32.90 | 9,329,079 | +0.04(+0.13%) |
Mar 08, 2016 | 35.81 | 35.89 | 32.83 | 32.86 | 11,390,866 | -3.45(-9.51%) |
Mar 07, 2016 | 34.18 | 36.38 | 33.89 | 36.31 | 14,695,214 | +2.12(+6.20%) |
Mar 04, 2016 | 32.48 | 33.77 | 32.14 | 34.19 | 12,334,703 | +2.10(+6.54%) |
Mar 03, 2016 | 29.72 | 32.46 | 29.72 | 32.09 | 14,117,605 | +2.22(+7.43%) |
Mar 02, 2016 | 27.28 | 29.90 | 27.24 | 29.87 | 9,282,086 | +2.38(+8.67%) |