Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.13 | 38.24 | 37.78 | 37.99 | 8,461,720 | -0.13(-0.35%) |
May 27, 2016 | 38.27 | 38.13 | 38.13 | 38.13 | 8,613,498 | -0.11(-0.28%) |
May 26, 2016 | 38.41 | 38.50 | 38.07 | 38.23 | 15,989,587 | -0.06(-0.16%) |
May 25, 2016 | 38.67 | 38.67 | 37.99 | 38.29 | 12,208,674 | -0.14(-0.37%) |
May 24, 2016 | 37.69 | 38.66 | 37.66 | 38.43 | 20,888,438 | +0.85(+2.25%) |
May 23, 2016 | 37.81 | 37.92 | 37.47 | 37.59 | 5,658,424 | -0.19(-0.51%) |
May 20, 2016 | 38.16 | 38.28 | 37.76 | 37.78 | 13,270,005 | -0.21(-0.56%) |
May 19, 2016 | 39.06 | 39.31 | 37.90 | 37.99 | 20,845,216 | -1.69(-4.26%) |
May 18, 2016 | 39.25 | 39.68 | 38.77 | 39.68 | 40,390,580 | +0.42(+1.08%) |
May 17, 2016 | 39.92 | 40.30 | 38.93 | 39.26 | 37,857,300 | -0.77(-1.91%) |
May 16, 2016 | 39.96 | 40.38 | 39.88 | 40.03 | 28,660,350 | -0.04(-0.11%) |
May 13, 2016 | 40.11 | 40.41 | 39.81 | 40.07 | 28,256,224 | -0.10(-0.24%) |
May 12, 2016 | 40.99 | 41.33 | 39.81 | 40.17 | 24,579,870 | -0.67(-1.64%) |
May 11, 2016 | 39.88 | 40.94 | 39.83 | 40.84 | 39,237,132 | +0.78(+1.96%) |
May 10, 2016 | 39.66 | 40.20 | 39.46 | 40.05 | 24,248,212 | +0.31(+0.78%) |
May 09, 2016 | 39.65 | 40.07 | 39.65 | 39.75 | 23,694,514 | +0.07(+0.18%) |
May 06, 2016 | 39.79 | 40.02 | 39.27 | 39.68 | 24,178,094 | -0.20(-0.51%) |
May 05, 2016 | 39.68 | 40.02 | 39.54 | 39.88 | 24,238,602 | +0.16(+0.40%) |
May 04, 2016 | 38.97 | 39.83 | 38.86 | 39.72 | 18,167,684 | +0.64(+1.64%) |
May 03, 2016 | 39.05 | 39.57 | 39.01 | 39.08 | 19,142,062 | -0.28(-0.72%) |
May 02, 2016 | 39.08 | 39.37 | 38.94 | 39.36 | 7,916,563 | +0.43(+1.11%) |
Apr 29, 2016 | 38.84 | 39.27 | 38.59 | 38.93 | 10,214,834 | -0.04(-0.09%) |
Apr 28, 2016 | 38.78 | 39.32 | 38.69 | 38.96 | 18,479,698 | +0.07(+0.18%) |
Apr 27, 2016 | 39.03 | 39.42 | 38.80 | 38.89 | 13,561,148 | +0.18(+0.48%) |
Apr 26, 2016 | 38.73 | 39.39 | 38.32 | 38.71 | 16,609,451 | +0.30(+0.78%) |
Apr 25, 2016 | 38.13 | 38.46 | 38.07 | 38.41 | 18,640,566 | +0.27(+0.72%) |
Apr 22, 2016 | 37.94 | 38.37 | 37.85 | 38.13 | 37,926,260 | +0.27(+0.72%) |
Apr 21, 2016 | 38.11 | 38.26 | 37.74 | 37.86 | 4,570,576 | -0.22(-0.58%) |
Apr 20, 2016 | 38.18 | 38.31 | 37.93 | 38.08 | 5,782,637 | -0.10(-0.25%) |
Apr 19, 2016 | 37.92 | 38.29 | 37.83 | 38.18 | 6,558,210 | +0.24(+0.63%) |
Apr 18, 2016 | 37.44 | 38.07 | 37.44 | 37.94 | 6,979,787 | +0.36(+0.96%) |
Apr 15, 2016 | 37.54 | 37.58 | 37.35 | 37.58 | 4,315,245 | +0.04(+0.09%) |
Apr 14, 2016 | 37.69 | 37.84 | 37.28 | 37.55 | 4,001,786 | +0.27(+0.73%) |
Apr 13, 2016 | 37.15 | 37.34 | 37.07 | 37.27 | 2,504,910 | +0.27(+0.74%) |
Apr 12, 2016 | 36.90 | 37.10 | 36.73 | 37.00 | 3,198,429 | +0.08(+0.21%) |
Apr 11, 2016 | 36.94 | 37.17 | 36.80 | 36.92 | 4,009,919 | +0.09(+0.24%) |
Apr 08, 2016 | 36.90 | 36.97 | 36.59 | 36.83 | 2,403,347 | +0.10(+0.26%) |
Apr 07, 2016 | 37.01 | 37.24 | 36.40 | 36.74 | 3,854,177 | -0.43(-1.16%) |
Apr 06, 2016 | 36.27 | 37.18 | 36.27 | 37.17 | 4,984,507 | +0.80(+2.20%) |
Apr 05, 2016 | 36.80 | 36.96 | 36.22 | 36.37 | 6,163,030 | -0.68(-1.83%) |
Apr 04, 2016 | 36.75 | 37.25 | 36.63 | 37.04 | 4,943,181 | +0.34(+0.94%) |
Apr 01, 2016 | 35.85 | 36.74 | 35.67 | 36.70 | 4,329,925 | +0.54(+1.48%) |
Mar 31, 2016 | 36.38 | 36.53 | 36.14 | 36.16 | 6,453,540 | -0.16(-0.44%) |
Mar 30, 2016 | 36.35 | 36.49 | 36.06 | 36.32 | 5,854,314 | -0.02(-0.05%) |
Mar 29, 2016 | 35.63 | 36.42 | 35.45 | 36.34 | 4,517,057 | +0.70(+1.98%) |
Mar 28, 2016 | 35.34 | 35.78 | 35.19 | 35.63 | 2,988,701 | +0.33(+0.92%) |
Mar 24, 2016 | 35.53 | 35.31 | 35.31 | 35.31 | 5,190,477 | -0.51(-1.43%) |
Mar 23, 2016 | 35.85 | 36.15 | 35.49 | 35.82 | 10,133,756 | +0.08(+0.22%) |
Mar 22, 2016 | 35.18 | 35.95 | 35.14 | 35.74 | 5,172,993 | +0.48(+1.37%) |
Mar 21, 2016 | 35.33 | 35.44 | 35.10 | 35.26 | 4,136,094 | -0.07(-0.20%) |
Mar 18, 2016 | 35.02 | 35.57 | 34.82 | 35.33 | 7,018,360 | +0.36(+1.03%) |
Mar 17, 2016 | 35.21 | 35.21 | 34.58 | 34.97 | 2,815,558 | -0.27(-0.77%) |
Mar 16, 2016 | 35.28 | 35.48 | 34.94 | 35.24 | 2,610,603 | -0.08(-0.22%) |
Mar 15, 2016 | 35.27 | 35.42 | 35.12 | 35.32 | 2,527,680 | -0.28(-0.79%) |
Mar 14, 2016 | 35.38 | 35.80 | 35.26 | 35.60 | 2,812,296 | -0.04(-0.10%) |
Mar 11, 2016 | 35.19 | 35.65 | 35.11 | 35.63 | 2,968,123 | +0.60(+1.71%) |
Mar 10, 2016 | 34.99 | 35.37 | 34.70 | 35.04 | 4,323,862 | +0.18(+0.53%) |
Mar 09, 2016 | 35.00 | 35.12 | 34.38 | 34.85 | 2,963,958 | +0.01(+0.03%) |
Mar 08, 2016 | 34.92 | 35.08 | 34.69 | 34.84 | 3,553,950 | -0.21(-0.60%) |
Mar 07, 2016 | 34.59 | 35.21 | 34.59 | 35.05 | 4,316,434 | +0.32(+0.91%) |
Mar 04, 2016 | 34.53 | 35.00 | 34.44 | 34.74 | 5,581,003 | +0.11(+0.33%) |
Mar 03, 2016 | 34.75 | 34.80 | 34.32 | 34.62 | 5,486,279 | -0.33(-0.96%) |
Mar 02, 2016 | 34.79 | 35.16 | 34.79 | 34.96 | 4,022,971 | -0.14(-0.39%) |