Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.59 | 37.93 | 37.58 | 37.90 | 20,213,292 | +0.25(+0.66%) |
May 27, 2016 | 37.58 | 37.65 | 37.65 | 37.65 | 19,591,408 | +0.07(+0.17%) |
May 26, 2016 | 37.12 | 37.63 | 37.12 | 37.58 | 17,060,900 | +0.42(+1.13%) |
May 25, 2016 | 37.07 | 37.28 | 36.91 | 37.16 | 18,612,318 | -0.11(-0.29%) |
May 24, 2016 | 36.96 | 37.31 | 36.91 | 37.27 | 17,357,778 | +0.37(+1.00%) |
May 23, 2016 | 37.23 | 37.32 | 36.86 | 36.90 | 16,458,886 | -0.33(-0.89%) |
May 20, 2016 | 37.23 | 37.28 | 36.95 | 37.23 | 19,695,418 | +0.08(+0.23%) |
May 19, 2016 | 36.64 | 37.16 | 36.43 | 37.15 | 25,398,292 | +0.37(+1.01%) |
May 18, 2016 | 37.26 | 37.56 | 36.66 | 36.78 | 35,352,080 | -0.70(-1.87%) |
May 17, 2016 | 38.00 | 38.10 | 37.28 | 37.48 | 22,739,804 | -0.65(-1.70%) |
May 16, 2016 | 37.95 | 38.13 | 37.81 | 38.13 | 14,379,714 | +0.05(+0.12%) |
May 13, 2016 | 38.17 | 38.25 | 37.90 | 38.08 | 16,376,392 | -0.19(-0.48%) |
May 12, 2016 | 37.98 | 38.33 | 37.84 | 38.27 | 22,992,342 | +0.22(+0.59%) |
May 11, 2016 | 37.91 | 38.07 | 37.70 | 38.04 | 15,789,263 | +0.14(+0.37%) |
May 10, 2016 | 37.90 | 38.04 | 37.76 | 37.90 | 17,195,158 | +0.04(+0.10%) |
May 09, 2016 | 37.67 | 37.92 | 37.60 | 37.87 | 14,567,302 | +0.22(+0.57%) |
May 06, 2016 | 37.71 | 37.84 | 37.31 | 37.65 | 26,008,938 | -0.25(-0.65%) |
May 05, 2016 | 37.93 | 38.35 | 37.76 | 37.90 | 20,526,500 | -0.15(-0.39%) |
May 04, 2016 | 37.62 | 38.28 | 37.50 | 38.04 | 22,831,802 | +0.44(+1.17%) |
May 03, 2016 | 37.62 | 37.80 | 37.39 | 37.60 | 20,422,966 | -0.03(-0.08%) |
May 02, 2016 | 37.36 | 37.82 | 37.31 | 37.63 | 21,226,738 | +0.30(+0.81%) |
Apr 29, 2016 | 36.96 | 37.37 | 36.68 | 37.33 | 26,169,306 | +0.22(+0.60%) |
Apr 28, 2016 | 36.84 | 37.20 | 36.62 | 37.11 | 26,143,736 | -0.05(-0.15%) |
Apr 27, 2016 | 36.74 | 37.38 | 36.62 | 37.16 | 31,852,618 | +0.53(+1.45%) |
Apr 26, 2016 | 36.60 | 36.79 | 36.53 | 36.63 | 16,888,900 | +0.05(+0.15%) |
Apr 25, 2016 | 36.35 | 36.59 | 36.33 | 36.58 | 16,527,159 | +0.07(+0.19%) |
Apr 22, 2016 | 36.28 | 36.55 | 36.26 | 36.51 | 15,964,456 | +0.32(+0.89%) |
Apr 21, 2016 | 36.82 | 36.92 | 36.03 | 36.18 | 41,587,964 | -0.77(-2.09%) |
Apr 20, 2016 | 37.93 | 37.98 | 36.93 | 36.96 | 33,810,372 | -0.95(-2.50%) |
Apr 19, 2016 | 37.88 | 37.96 | 37.66 | 37.90 | 13,612,298 | +0.06(+0.16%) |
Apr 18, 2016 | 37.67 | 37.84 | 37.42 | 37.84 | 11,833,710 | +0.15(+0.39%) |
Apr 15, 2016 | 37.56 | 37.78 | 37.43 | 37.70 | 14,218,533 | +0.21(+0.56%) |
Apr 14, 2016 | 37.44 | 37.62 | 37.36 | 37.49 | 15,681,411 | -0.05(-0.12%) |
Apr 13, 2016 | 37.87 | 37.87 | 37.33 | 37.53 | 17,276,268 | -0.23(-0.61%) |
Apr 12, 2016 | 37.51 | 37.81 | 37.45 | 37.76 | 17,415,280 | +0.26(+0.70%) |
Apr 11, 2016 | 37.66 | 37.90 | 37.47 | 37.50 | 14,428,851 | -0.16(-0.43%) |
Apr 08, 2016 | 37.58 | 37.91 | 37.54 | 37.66 | 21,318,580 | +0.20(+0.54%) |
Apr 07, 2016 | 37.43 | 37.71 | 37.36 | 37.46 | 19,818,210 | -0.02(-0.04%) |
Apr 06, 2016 | 37.47 | 37.53 | 37.25 | 37.48 | 26,321,370 | -0.05(-0.12%) |
Apr 05, 2016 | 38.16 | 38.22 | 37.49 | 37.53 | 24,199,460 | -0.72(-1.87%) |
Apr 04, 2016 | 38.41 | 38.46 | 38.05 | 38.24 | 19,825,690 | -0.16(-0.42%) |
Apr 01, 2016 | 38.10 | 38.46 | 37.98 | 38.40 | 23,180,266 | +0.15(+0.38%) |
Mar 31, 2016 | 38.09 | 38.30 | 37.95 | 38.26 | 19,069,920 | +0.22(+0.59%) |
Mar 30, 2016 | 38.13 | 38.21 | 37.90 | 38.03 | 18,827,760 | -0.09(-0.24%) |
Mar 29, 2016 | 37.69 | 38.16 | 37.54 | 38.13 | 22,766,542 | +0.56(+1.48%) |
Mar 28, 2016 | 37.77 | 37.97 | 37.49 | 37.57 | 14,583,871 | -0.14(-0.37%) |
Mar 24, 2016 | 37.60 | 37.71 | 37.71 | 37.71 | 19,549,906 | +0.10(+0.27%) |
Mar 23, 2016 | 37.33 | 37.76 | 37.16 | 37.61 | 19,765,120 | +0.28(+0.74%) |
Mar 22, 2016 | 37.41 | 37.61 | 37.29 | 37.33 | 14,859,902 | -0.12(-0.33%) |
Mar 21, 2016 | 37.38 | 37.64 | 37.09 | 37.46 | 20,418,524 | -0.04(-0.10%) |
Mar 18, 2016 | 37.73 | 37.85 | 37.48 | 37.49 | 22,036,400 | -0.24(-0.64%) |
Mar 17, 2016 | 37.38 | 37.82 | 37.25 | 37.74 | 22,912,582 | +0.21(+0.55%) |
Mar 16, 2016 | 36.83 | 37.53 | 36.58 | 37.53 | 36,415,480 | +0.57(+1.53%) |
Mar 15, 2016 | 36.86 | 37.08 | 36.81 | 36.96 | 17,950,282 | +0.07(+0.19%) |
Mar 14, 2016 | 36.84 | 36.96 | 36.69 | 36.89 | 15,320,938 | +0.05(+0.12%) |
Mar 11, 2016 | 36.99 | 37.08 | 36.77 | 36.85 | 20,509,408 | +0.04(+0.11%) |
Mar 10, 2016 | 36.76 | 36.93 | 36.46 | 36.81 | 25,443,422 | +0.03(+0.08%) |
Mar 09, 2016 | 36.53 | 36.89 | 36.50 | 36.78 | 18,629,272 | +0.17(+0.46%) |
Mar 08, 2016 | 36.32 | 36.64 | 36.13 | 36.61 | 21,397,092 | +0.36(+0.99%) |
Mar 07, 2016 | 35.99 | 36.33 | 35.88 | 36.25 | 24,164,720 | +0.20(+0.55%) |
Mar 04, 2016 | 35.42 | 36.17 | 35.34 | 36.05 | 28,915,458 | +0.40(+1.12%) |
Mar 03, 2016 | 35.49 | 35.65 | 35.02 | 35.65 | 27,799,298 | +0.21(+0.60%) |
Mar 02, 2016 | 35.16 | 35.46 | 34.50 | 35.44 | 39,492,936 | +0.18(+0.52%) |