Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.36 | 37.49 | 37.14 | 37.30 | 6,027,265 | +0.01(+0.02%) |
May 27, 2016 | 37.01 | 37.29 | 37.29 | 37.29 | 4,814,640 | +0.43(+1.17%) |
May 26, 2016 | 37.12 | 37.22 | 36.74 | 36.86 | 6,771,327 | +0.10(+0.26%) |
May 25, 2016 | 36.46 | 36.85 | 36.22 | 36.76 | 7,804,486 | +0.44(+1.21%) |
May 24, 2016 | 36.08 | 36.46 | 35.98 | 36.32 | 5,392,984 | +0.29(+0.81%) |
May 23, 2016 | 36.34 | 36.64 | 36.03 | 36.03 | 5,266,317 | -0.34(-0.95%) |
May 20, 2016 | 35.91 | 36.38 | 35.77 | 36.38 | 8,448,336 | +0.51(+1.43%) |
May 19, 2016 | 35.52 | 36.00 | 35.49 | 35.87 | 11,314,122 | +0.46(+1.29%) |
May 18, 2016 | 35.51 | 35.72 | 35.22 | 35.41 | 7,415,009 | -0.49(-1.38%) |
May 17, 2016 | 36.39 | 36.50 | 35.74 | 35.90 | 9,018,575 | -0.58(-1.59%) |
May 16, 2016 | 36.22 | 36.57 | 36.16 | 36.48 | 10,068,580 | +0.30(+0.83%) |
May 13, 2016 | 36.59 | 37.01 | 36.17 | 36.18 | 15,636,652 | -0.50(-1.37%) |
May 12, 2016 | 36.87 | 36.98 | 36.42 | 36.69 | 7,217,966 | -0.10(-0.26%) |
May 11, 2016 | 37.69 | 37.77 | 36.76 | 36.78 | 10,891,715 | -1.71(-4.44%) |
May 10, 2016 | 38.40 | 38.59 | 38.19 | 38.49 | 5,700,946 | -0.06(-0.16%) |
May 09, 2016 | 38.07 | 38.77 | 37.95 | 38.55 | 7,198,426 | +0.62(+1.63%) |
May 06, 2016 | 37.68 | 37.97 | 37.36 | 37.94 | 4,633,589 | +0.11(+0.28%) |
May 05, 2016 | 38.38 | 38.62 | 37.79 | 37.83 | 11,700,048 | -0.79(-2.05%) |
May 04, 2016 | 38.55 | 39.00 | 38.41 | 38.62 | 4,404,732 | -0.13(-0.34%) |
May 03, 2016 | 39.06 | 39.17 | 38.55 | 38.76 | 5,800,057 | -0.56(-1.43%) |
May 02, 2016 | 39.29 | 39.38 | 38.81 | 39.32 | 3,876,542 | +0.35(+0.90%) |
Apr 29, 2016 | 39.51 | 39.70 | 38.78 | 38.97 | 10,437,277 | -0.50(-1.27%) |
Apr 28, 2016 | 39.94 | 40.09 | 39.42 | 39.47 | 5,690,814 | -0.90(-2.23%) |
Apr 27, 2016 | 40.09 | 40.41 | 39.93 | 40.37 | 3,517,161 | +0.22(+0.55%) |
Apr 26, 2016 | 39.61 | 40.18 | 39.48 | 40.15 | 3,177,311 | +0.63(+1.58%) |
Apr 25, 2016 | 39.76 | 39.86 | 39.43 | 39.52 | 3,130,919 | -0.35(-0.88%) |
Apr 22, 2016 | 39.62 | 39.96 | 39.62 | 39.88 | 3,442,784 | +0.19(+0.49%) |
Apr 21, 2016 | 40.29 | 40.44 | 39.65 | 39.68 | 4,024,064 | -0.48(-1.19%) |
Apr 20, 2016 | 39.98 | 40.45 | 39.79 | 40.16 | 3,455,337 | +0.16(+0.40%) |
Apr 19, 2016 | 40.17 | 40.34 | 39.89 | 40.00 | 4,179,950 | -0.15(-0.37%) |
Apr 18, 2016 | 39.86 | 40.18 | 39.75 | 40.15 | 4,308,654 | +0.18(+0.44%) |
Apr 15, 2016 | 39.57 | 39.99 | 39.49 | 39.97 | 5,610,053 | +0.31(+0.78%) |
Apr 14, 2016 | 39.85 | 39.99 | 39.49 | 39.67 | 5,682,905 | -0.26(-0.66%) |
Apr 13, 2016 | 38.90 | 39.96 | 38.90 | 39.93 | 9,437,475 | +1.06(+2.72%) |
Apr 12, 2016 | 38.40 | 38.94 | 38.06 | 38.87 | 8,926,512 | +0.53(+1.38%) |
Apr 11, 2016 | 38.74 | 39.00 | 38.34 | 38.34 | 8,121,418 | -0.33(-0.84%) |
Apr 08, 2016 | 39.00 | 39.35 | 38.45 | 38.67 | 9,775,183 | -0.21(-0.54%) |
Apr 07, 2016 | 39.71 | 39.84 | 38.75 | 38.88 | 10,750,237 | -1.11(-2.78%) |
Apr 06, 2016 | 39.71 | 40.09 | 39.44 | 39.99 | 3,209,247 | +0.30(+0.76%) |
Apr 05, 2016 | 39.83 | 40.02 | 39.65 | 39.69 | 5,127,636 | -0.44(-1.10%) |
Apr 04, 2016 | 40.67 | 40.71 | 40.10 | 40.13 | 3,138,372 | -0.53(-1.30%) |
Apr 01, 2016 | 40.56 | 40.71 | 40.24 | 40.66 | 3,751,584 | -0.05(-0.13%) |
Mar 31, 2016 | 40.76 | 40.92 | 40.55 | 40.71 | 4,477,257 | -0.05(-0.13%) |
Mar 30, 2016 | 40.80 | 41.00 | 40.61 | 40.77 | 4,247,401 | +0.09(+0.22%) |
Mar 29, 2016 | 40.07 | 40.71 | 39.99 | 40.68 | 3,434,404 | +0.54(+1.34%) |
Mar 28, 2016 | 39.96 | 40.40 | 39.86 | 40.14 | 3,433,692 | +0.30(+0.75%) |
Mar 24, 2016 | 39.44 | 39.84 | 39.84 | 39.84 | 4,420,831 | +0.20(+0.51%) |
Mar 23, 2016 | 40.08 | 40.28 | 39.59 | 39.64 | 5,642,508 | -0.49(-1.23%) |
Mar 22, 2016 | 40.11 | 40.44 | 39.97 | 40.13 | 2,535,561 | -0.19(-0.48%) |
Mar 21, 2016 | 40.33 | 40.69 | 40.23 | 40.33 | 5,523,329 | -0.21(-0.52%) |
Mar 18, 2016 | 40.26 | 40.66 | 40.20 | 40.54 | 4,574,134 | +0.32(+0.79%) |
Mar 17, 2016 | 39.83 | 40.30 | 39.45 | 40.22 | 5,430,161 | +0.40(+0.99%) |
Mar 16, 2016 | 39.50 | 39.94 | 39.37 | 39.82 | 5,160,154 | -0.32(-0.79%) |
Mar 15, 2016 | 39.82 | 40.14 | 39.55 | 40.14 | 5,245,203 | +0.10(+0.24%) |
Mar 14, 2016 | 39.99 | 40.17 | 39.84 | 40.04 | 3,694,241 | -0.04(-0.09%) |
Mar 11, 2016 | 39.81 | 40.08 | 39.66 | 40.08 | 5,754,584 | +0.61(+1.54%) |
Mar 10, 2016 | 39.63 | 39.87 | 38.98 | 39.47 | 4,525,112 | +0.08(+0.20%) |
Mar 09, 2016 | 39.50 | 39.55 | 39.13 | 39.39 | 3,641,649 | +0.09(+0.22%) |
Mar 08, 2016 | 39.61 | 39.73 | 39.28 | 39.30 | 5,146,871 | -0.28(-0.71%) |
Mar 07, 2016 | 39.17 | 39.88 | 39.17 | 39.59 | 4,588,743 | +0.20(+0.51%) |
Mar 04, 2016 | 39.20 | 39.70 | 39.09 | 39.38 | 6,598,688 | +0.19(+0.49%) |
Mar 03, 2016 | 38.68 | 39.19 | 38.46 | 39.19 | 5,633,394 | +0.34(+0.88%) |
Mar 02, 2016 | 38.61 | 38.85 | 38.37 | 38.85 | 4,419,358 | +0.18(+0.45%) |