Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.71 | 37.86 | 37.32 | 37.45 | 8,876,864 | -0.08(-0.20%) |
May 27, 2016 | 37.32 | 37.52 | 37.52 | 37.52 | 6,569,892 | +0.23(+0.63%) |
May 26, 2016 | 37.11 | 37.58 | 36.69 | 37.29 | 8,655,699 | +0.14(+0.37%) |
May 25, 2016 | 37.38 | 37.72 | 36.82 | 37.15 | 8,053,266 | -0.07(-0.18%) |
May 24, 2016 | 36.17 | 37.23 | 36.03 | 37.22 | 7,989,360 | +1.23(+3.42%) |
May 23, 2016 | 35.89 | 36.24 | 35.59 | 35.99 | 5,907,632 | +0.19(+0.53%) |
May 20, 2016 | 36.06 | 36.18 | 35.44 | 35.80 | 12,205,859 | -0.26(-0.71%) |
May 19, 2016 | 36.46 | 36.60 | 35.81 | 36.05 | 7,970,680 | -0.64(-1.74%) |
May 18, 2016 | 36.23 | 36.93 | 36.11 | 36.69 | 8,052,600 | +0.33(+0.92%) |
May 17, 2016 | 37.29 | 37.53 | 35.90 | 36.36 | 11,185,036 | -1.21(-3.22%) |
May 16, 2016 | 36.67 | 37.66 | 36.54 | 37.57 | 8,162,443 | +1.05(+2.87%) |
May 13, 2016 | 36.24 | 37.17 | 36.23 | 36.52 | 10,704,500 | +0.36(+1.00%) |
May 12, 2016 | 35.45 | 36.23 | 35.34 | 36.16 | 8,526,284 | +0.76(+2.16%) |
May 11, 2016 | 34.92 | 35.60 | 34.78 | 35.40 | 10,738,938 | +0.67(+1.92%) |
May 10, 2016 | 35.51 | 35.55 | 34.39 | 34.73 | 14,969,500 | -0.71(-1.99%) |
May 09, 2016 | 36.04 | 36.12 | 35.12 | 35.43 | 11,338,987 | -0.69(-1.90%) |
May 06, 2016 | 35.28 | 36.24 | 34.97 | 36.12 | 19,979,174 | +2.82(+8.48%) |
May 05, 2016 | 32.75 | 33.58 | 32.59 | 33.30 | 10,446,981 | +0.60(+1.84%) |
May 04, 2016 | 32.26 | 32.75 | 32.06 | 32.70 | 6,048,362 | +0.16(+0.50%) |
May 03, 2016 | 32.58 | 32.99 | 32.37 | 32.53 | 4,518,237 | -0.45(-1.36%) |
May 02, 2016 | 33.10 | 33.14 | 32.37 | 32.98 | 7,953,134 | +0.10(+0.32%) |
Apr 29, 2016 | 32.05 | 32.98 | 32.00 | 32.88 | 6,756,722 | +0.54(+1.68%) |
Apr 28, 2016 | 32.66 | 33.26 | 32.22 | 32.33 | 5,504,571 | -0.45(-1.37%) |
Apr 27, 2016 | 33.32 | 33.51 | 32.27 | 32.78 | 7,199,854 | -0.80(-2.39%) |
Apr 26, 2016 | 33.46 | 33.79 | 33.37 | 33.58 | 3,739,445 | +0.28(+0.83%) |
Apr 25, 2016 | 33.01 | 33.34 | 32.96 | 33.31 | 2,876,282 | +0.26(+0.78%) |
Apr 22, 2016 | 33.26 | 33.79 | 32.92 | 33.05 | 4,899,573 | -0.52(-1.53%) |
Apr 21, 2016 | 33.54 | 33.80 | 33.34 | 33.56 | 3,264,772 | -0.06(-0.17%) |
Apr 20, 2016 | 33.71 | 33.81 | 33.31 | 33.62 | 3,671,930 | +0.04(+0.11%) |
Apr 19, 2016 | 33.84 | 33.95 | 33.19 | 33.58 | 4,361,462 | -0.22(-0.65%) |
Apr 18, 2016 | 32.96 | 33.81 | 32.55 | 33.80 | 4,745,895 | +0.83(+2.52%) |
Apr 15, 2016 | 33.40 | 33.45 | 32.75 | 32.97 | 5,616,706 | -0.32(-0.97%) |
Apr 14, 2016 | 33.66 | 33.66 | 33.17 | 33.30 | 4,047,213 | -0.24(-0.71%) |
Apr 13, 2016 | 32.35 | 33.67 | 32.29 | 33.54 | 8,763,443 | +1.60(+5.02%) |
Apr 12, 2016 | 31.89 | 32.10 | 31.50 | 31.93 | 5,489,597 | +0.07(+0.21%) |
Apr 11, 2016 | 32.72 | 32.79 | 31.87 | 31.87 | 4,704,555 | -0.53(-1.65%) |
Apr 08, 2016 | 32.14 | 32.58 | 31.97 | 32.40 | 4,814,431 | +0.52(+1.65%) |
Apr 07, 2016 | 32.30 | 32.40 | 31.77 | 31.88 | 6,076,774 | -0.55(-1.71%) |
Apr 06, 2016 | 32.32 | 32.60 | 31.99 | 32.43 | 4,770,671 | +0.28(+0.86%) |
Apr 05, 2016 | 32.34 | 32.76 | 32.05 | 32.15 | 5,948,226 | -0.50(-1.52%) |
Apr 04, 2016 | 32.83 | 33.06 | 32.39 | 32.65 | 5,056,945 | -0.18(-0.55%) |
Apr 01, 2016 | 32.25 | 32.93 | 31.99 | 32.83 | 5,240,628 | +0.55(+1.71%) |
Mar 31, 2016 | 32.41 | 32.91 | 32.14 | 32.28 | 7,381,548 | -0.22(-0.67%) |
Mar 30, 2016 | 32.05 | 32.71 | 31.96 | 32.50 | 8,759,858 | +0.79(+2.50%) |
Mar 29, 2016 | 30.78 | 31.81 | 30.76 | 31.70 | 6,448,171 | +1.05(+3.42%) |
Mar 28, 2016 | 30.62 | 30.84 | 30.24 | 30.65 | 3,421,411 | +0.18(+0.59%) |
Mar 24, 2016 | 30.69 | 30.47 | 30.47 | 30.47 | 3,978,897 | -0.35(-1.14%) |
Mar 23, 2016 | 30.73 | 31.04 | 30.67 | 30.82 | 4,350,399 | +0.04(+0.12%) |
Mar 22, 2016 | 30.17 | 30.81 | 30.14 | 30.79 | 4,950,434 | +0.47(+1.56%) |
Mar 21, 2016 | 30.49 | 30.58 | 30.10 | 30.31 | 3,234,569 | -0.15(-0.50%) |
Mar 18, 2016 | 30.92 | 30.92 | 30.05 | 30.46 | 12,131,078 | -0.38(-1.23%) |
Mar 17, 2016 | 30.92 | 31.30 | 30.29 | 30.84 | 6,633,205 | -0.18(-0.58%) |
Mar 16, 2016 | 30.74 | 31.14 | 30.46 | 31.02 | 5,369,873 | +0.29(+0.95%) |
Mar 15, 2016 | 30.60 | 31.10 | 30.45 | 30.73 | 5,680,213 | +0.07(+0.22%) |
Mar 14, 2016 | 29.94 | 30.91 | 29.87 | 30.66 | 7,529,614 | +0.84(+2.82%) |
Mar 11, 2016 | 29.81 | 30.31 | 29.78 | 29.82 | 8,188,678 | +0.26(+0.86%) |
Mar 10, 2016 | 29.23 | 29.81 | 29.05 | 29.57 | 8,021,292 | +0.37(+1.26%) |
Mar 09, 2016 | 29.16 | 29.37 | 28.74 | 29.20 | 6,899,021 | +0.08(+0.26%) |
Mar 08, 2016 | 29.05 | 29.47 | 28.87 | 29.12 | 7,354,565 | -0.19(-0.65%) |
Mar 07, 2016 | 29.33 | 29.78 | 28.87 | 29.31 | 8,196,558 | -0.20(-0.67%) |
Mar 04, 2016 | 30.12 | 30.12 | 29.05 | 29.51 | 6,474,859 | -0.31(-1.05%) |
Mar 03, 2016 | 30.10 | 30.18 | 29.35 | 29.82 | 5,765,722 | -0.46(-1.53%) |
Mar 02, 2016 | 30.27 | 30.47 | 29.81 | 30.28 | 8,765,308 | -0.19(-0.62%) |