Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.96 | 38.03 | 37.50 | 37.79 | 12,231,362 | -0.30(-0.79%) |
May 27, 2016 | 38.00 | 38.09 | 38.09 | 38.09 | 5,863,600 | +0.02(+0.05%) |
May 26, 2016 | 38.71 | 38.74 | 38.00 | 38.07 | 5,894,434 | -0.69(-1.78%) |
May 25, 2016 | 38.87 | 39.06 | 38.51 | 38.76 | 6,561,150 | -0.16(-0.41%) |
May 24, 2016 | 38.28 | 39.01 | 38.28 | 38.92 | 7,553,890 | +0.85(+2.23%) |
May 23, 2016 | 37.68 | 38.23 | 37.39 | 38.07 | 9,083,796 | +0.54(+1.44%) |
May 20, 2016 | 37.79 | 37.95 | 37.49 | 37.53 | 12,497,204 | -0.12(-0.32%) |
May 19, 2016 | 38.81 | 38.87 | 37.31 | 37.65 | 17,041,328 | -1.33(-3.41%) |
May 18, 2016 | 39.18 | 39.36 | 38.50 | 38.98 | 10,393,409 | -0.09(-0.22%) |
May 17, 2016 | 39.10 | 39.66 | 38.75 | 39.06 | 10,745,782 | -0.23(-0.60%) |
May 16, 2016 | 39.36 | 39.53 | 39.13 | 39.30 | 10,316,036 | -0.18(-0.46%) |
May 13, 2016 | 39.54 | 39.80 | 39.31 | 39.48 | 5,885,930 | -0.03(-0.08%) |
May 12, 2016 | 39.85 | 40.00 | 39.17 | 39.51 | 6,323,088 | -0.20(-0.50%) |
May 11, 2016 | 39.57 | 40.31 | 39.57 | 39.71 | 5,995,494 | -0.40(-1.00%) |
May 10, 2016 | 39.62 | 40.15 | 39.24 | 40.11 | 6,589,127 | +0.49(+1.24%) |
May 09, 2016 | 39.42 | 40.18 | 39.33 | 39.62 | 5,860,985 | +0.14(+0.35%) |
May 06, 2016 | 38.71 | 39.70 | 38.61 | 39.48 | 6,566,908 | +0.53(+1.36%) |
May 05, 2016 | 38.38 | 39.12 | 38.32 | 38.95 | 7,126,783 | +0.64(+1.67%) |
May 04, 2016 | 38.07 | 38.46 | 37.87 | 38.31 | 8,121,546 | -0.05(-0.13%) |
May 03, 2016 | 38.63 | 38.97 | 38.14 | 38.36 | 9,146,618 | -0.66(-1.69%) |
May 02, 2016 | 39.07 | 39.26 | 38.73 | 39.02 | 6,777,414 | -0.16(-0.41%) |
Apr 29, 2016 | 39.71 | 39.87 | 38.59 | 39.18 | 10,001,401 | -0.89(-2.22%) |
Apr 28, 2016 | 41.00 | 41.49 | 39.91 | 40.07 | 17,799,676 | +0.06(+0.15%) |
Apr 27, 2016 | 39.68 | 40.18 | 39.20 | 40.01 | 12,720,870 | +0.28(+0.70%) |
Apr 26, 2016 | 39.57 | 40.13 | 39.33 | 39.73 | 5,270,936 | -0.09(-0.23%) |
Apr 25, 2016 | 40.27 | 40.84 | 39.54 | 39.82 | 7,934,207 | -0.49(-1.22%) |
Apr 22, 2016 | 39.72 | 40.63 | 39.68 | 40.31 | 6,433,904 | +0.21(+0.52%) |
Apr 21, 2016 | 40.20 | 40.55 | 40.01 | 40.10 | 5,538,129 | +0.02(+0.05%) |
Apr 20, 2016 | 39.24 | 40.24 | 39.17 | 40.08 | 7,722,968 | +0.84(+2.14%) |
Apr 19, 2016 | 39.75 | 40.07 | 38.98 | 39.24 | 5,915,727 | -0.40(-1.01%) |
Apr 18, 2016 | 38.56 | 39.68 | 38.43 | 39.64 | 6,432,976 | +1.06(+2.75%) |
Apr 15, 2016 | 38.69 | 38.95 | 38.29 | 38.58 | 5,239,576 | -0.06(-0.16%) |
Apr 14, 2016 | 38.94 | 39.02 | 38.41 | 38.64 | 4,590,144 | -0.15(-0.39%) |
Apr 13, 2016 | 38.25 | 39.12 | 38.19 | 38.79 | 7,082,264 | +0.99(+2.62%) |
Apr 12, 2016 | 38.32 | 38.32 | 37.34 | 37.80 | 7,677,629 | -0.26(-0.68%) |
Apr 11, 2016 | 38.33 | 38.82 | 38.03 | 38.06 | 5,428,928 | -0.35(-0.91%) |
Apr 08, 2016 | 38.61 | 38.70 | 38.11 | 38.41 | 7,822,305 | +0.13(+0.34%) |
Apr 07, 2016 | 38.85 | 38.94 | 38.12 | 38.28 | 7,294,453 | -0.88(-2.25%) |
Apr 06, 2016 | 38.45 | 39.19 | 38.25 | 39.16 | 5,526,193 | +0.61(+1.58%) |
Apr 05, 2016 | 38.35 | 38.81 | 37.70 | 38.55 | 5,364,753 | -0.24(-0.62%) |
Apr 04, 2016 | 39.36 | 39.38 | 38.41 | 38.79 | 5,380,340 | -0.61(-1.55%) |
Apr 01, 2016 | 38.51 | 39.46 | 38.40 | 39.40 | 6,982,014 | +0.80(+2.07%) |
Mar 31, 2016 | 38.74 | 39.00 | 38.43 | 38.60 | 8,086,983 | -0.44(-1.13%) |
Mar 30, 2016 | 39.94 | 40.04 | 38.99 | 39.04 | 5,246,597 | -0.49(-1.24%) |
Mar 29, 2016 | 38.74 | 39.72 | 38.30 | 39.53 | 5,694,000 | +0.79(+2.04%) |
Mar 28, 2016 | 38.81 | 39.17 | 38.62 | 38.74 | 6,192,899 | -0.18(-0.46%) |
Mar 24, 2016 | 39.40 | 38.92 | 38.92 | 38.92 | 15,040,600 | -1.60(-3.95%) |
Mar 23, 2016 | 41.06 | 41.31 | 40.04 | 40.52 | 8,104,656 | -0.80(-1.94%) |
Mar 22, 2016 | 40.67 | 41.75 | 40.63 | 41.32 | 10,552,202 | +0.18(+0.44%) |
Mar 21, 2016 | 39.41 | 41.17 | 39.20 | 41.14 | 13,430,471 | +1.73(+4.39%) |
Mar 18, 2016 | 39.86 | 39.86 | 38.69 | 39.41 | 15,132,391 | -0.52(-1.30%) |
Mar 17, 2016 | 39.85 | 40.12 | 39.17 | 39.93 | 9,783,137 | +0.09(+0.23%) |
Mar 16, 2016 | 39.09 | 39.88 | 38.57 | 39.84 | 6,362,823 | +0.57(+1.45%) |
Mar 15, 2016 | 39.05 | 39.64 | 39.05 | 39.27 | 5,013,562 | -0.11(-0.28%) |
Mar 14, 2016 | 39.40 | 39.80 | 39.04 | 39.38 | 5,299,665 | -0.11(-0.28%) |
Mar 11, 2016 | 39.00 | 39.53 | 38.85 | 39.49 | 9,539,513 | +1.00(+2.60%) |
Mar 10, 2016 | 38.66 | 39.30 | 37.48 | 38.49 | 7,655,723 | -0.08(-0.21%) |
Mar 09, 2016 | 38.48 | 38.62 | 37.82 | 38.57 | 4,990,435 | +0.41(+1.07%) |
Mar 08, 2016 | 38.69 | 38.88 | 38.11 | 38.16 | 6,012,351 | -0.82(-2.10%) |
Mar 07, 2016 | 38.78 | 39.40 | 38.72 | 38.98 | 5,340,096 | -0.06(-0.15%) |
Mar 04, 2016 | 38.77 | 39.47 | 38.76 | 39.04 | 7,200,095 | +0.02(+0.05%) |
Mar 03, 2016 | 38.96 | 39.24 | 38.63 | 39.02 | 7,655,828 | -0.14(-0.36%) |
Mar 02, 2016 | 39.20 | 39.91 | 38.81 | 39.16 | 12,894,961 | -0.09(-0.23%) |