Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.06 | 37.08 | 36.61 | 36.82 | 27,073,288 | -0.01(-0.02%) |
May 27, 2016 | 36.56 | 36.82 | 36.82 | 36.82 | 17,524,806 | +0.37(+1.02%) |
May 26, 2016 | 37.19 | 37.25 | 36.42 | 36.45 | 21,448,030 | -0.66(-1.77%) |
May 25, 2016 | 36.52 | 37.63 | 36.52 | 37.11 | 30,311,728 | +0.85(+2.35%) |
May 24, 2016 | 35.93 | 36.52 | 35.82 | 36.26 | 23,995,416 | +0.59(+1.66%) |
May 23, 2016 | 35.46 | 35.72 | 35.24 | 35.66 | 19,037,652 | +0.17(+0.47%) |
May 20, 2016 | 35.91 | 36.13 | 35.41 | 35.50 | 24,805,288 | -0.13(-0.36%) |
May 19, 2016 | 36.05 | 36.41 | 35.28 | 35.62 | 29,137,184 | -0.64(-1.77%) |
May 18, 2016 | 34.59 | 36.47 | 34.59 | 36.26 | 47,617,056 | +1.72(+4.97%) |
May 17, 2016 | 34.05 | 34.70 | 33.88 | 34.55 | 25,224,720 | +0.43(+1.27%) |
May 16, 2016 | 34.08 | 34.38 | 33.95 | 34.11 | 21,703,126 | +0.03(+0.09%) |
May 13, 2016 | 34.77 | 35.24 | 33.99 | 34.08 | 24,581,768 | -0.70(-2.02%) |
May 12, 2016 | 35.45 | 35.71 | 34.60 | 34.78 | 19,669,704 | -0.37(-1.06%) |
May 11, 2016 | 35.31 | 35.88 | 35.15 | 35.16 | 20,235,118 | -0.29(-0.83%) |
May 10, 2016 | 35.05 | 35.50 | 34.92 | 35.45 | 17,212,868 | +0.75(+2.16%) |
May 09, 2016 | 35.03 | 35.27 | 34.51 | 34.70 | 18,026,446 | -0.41(-1.17%) |
May 06, 2016 | 34.63 | 35.12 | 34.56 | 35.11 | 22,303,604 | +0.14(+0.41%) |
May 05, 2016 | 35.40 | 35.64 | 34.91 | 34.97 | 18,859,842 | -0.34(-0.96%) |
May 04, 2016 | 35.48 | 35.59 | 34.92 | 35.31 | 30,749,398 | -0.72(-2.00%) |
May 03, 2016 | 36.18 | 36.23 | 35.56 | 36.03 | 26,798,854 | -0.88(-2.38%) |
May 02, 2016 | 36.79 | 37.02 | 36.29 | 36.90 | 17,458,726 | +0.32(+0.86%) |
Apr 29, 2016 | 36.78 | 37.05 | 36.41 | 36.59 | 30,260,240 | -0.36(-0.96%) |
Apr 28, 2016 | 36.99 | 37.58 | 36.80 | 36.94 | 23,260,110 | -0.43(-1.16%) |
Apr 27, 2016 | 37.03 | 37.78 | 36.95 | 37.38 | 24,563,324 | +0.18(+0.49%) |
Apr 26, 2016 | 36.89 | 37.24 | 36.66 | 37.20 | 19,719,676 | +0.32(+0.88%) |
Apr 25, 2016 | 36.83 | 37.06 | 36.44 | 36.87 | 17,069,356 | -0.22(-0.60%) |
Apr 22, 2016 | 36.87 | 37.39 | 36.82 | 37.09 | 22,065,684 | +0.29(+0.79%) |
Apr 21, 2016 | 36.95 | 37.08 | 36.51 | 36.80 | 27,272,114 | -0.11(-0.30%) |
Apr 20, 2016 | 36.12 | 36.92 | 36.11 | 36.91 | 27,406,584 | +0.88(+2.43%) |
Apr 19, 2016 | 35.87 | 36.27 | 35.72 | 36.04 | 23,846,760 | +0.41(+1.15%) |
Apr 18, 2016 | 35.08 | 35.74 | 34.91 | 35.62 | 29,030,042 | +0.15(+0.42%) |
Apr 15, 2016 | 36.68 | 36.77 | 35.22 | 35.47 | 49,597,516 | -0.05(-0.13%) |
Apr 14, 2016 | 34.86 | 35.77 | 34.76 | 35.52 | 34,031,532 | +0.58(+1.65%) |
Apr 13, 2016 | 33.60 | 35.14 | 33.60 | 34.95 | 41,953,132 | +1.86(+5.61%) |
Apr 12, 2016 | 32.60 | 33.14 | 32.47 | 33.09 | 25,183,102 | +0.62(+1.90%) |
Apr 11, 2016 | 32.17 | 32.78 | 32.15 | 32.47 | 26,689,196 | +0.51(+1.61%) |
Apr 08, 2016 | 32.27 | 32.60 | 31.88 | 31.96 | 18,583,646 | +0.16(+0.50%) |
Apr 07, 2016 | 32.62 | 32.76 | 31.55 | 31.80 | 28,637,416 | -1.26(-3.80%) |
Apr 06, 2016 | 32.80 | 33.08 | 32.53 | 33.06 | 20,473,906 | +0.28(+0.84%) |
Apr 05, 2016 | 32.73 | 33.09 | 32.47 | 32.78 | 22,625,062 | -0.43(-1.31%) |
Apr 04, 2016 | 33.45 | 33.72 | 33.15 | 33.22 | 18,204,962 | -0.32(-0.97%) |
Apr 01, 2016 | 32.79 | 33.64 | 32.62 | 33.54 | 22,475,376 | +0.57(+1.72%) |
Mar 31, 2016 | 33.03 | 33.44 | 32.84 | 32.97 | 19,831,188 | -0.10(-0.31%) |
Mar 30, 2016 | 33.15 | 33.63 | 33.05 | 33.07 | 18,692,972 | +0.13(+0.38%) |
Mar 29, 2016 | 32.99 | 32.99 | 32.49 | 32.95 | 22,990,378 | -0.16(-0.48%) |
Mar 28, 2016 | 33.25 | 33.31 | 32.92 | 33.11 | 16,540,401 | -0.02(-0.05%) |
Mar 24, 2016 | 32.99 | 33.12 | 33.12 | 33.12 | 28,773,636 | -0.34(-1.01%) |
Mar 23, 2016 | 34.18 | 34.35 | 33.39 | 33.46 | 30,374,604 | -0.80(-2.33%) |
Mar 22, 2016 | 34.17 | 34.46 | 33.89 | 34.26 | 18,848,316 | -0.17(-0.50%) |
Mar 21, 2016 | 34.30 | 34.95 | 34.16 | 34.43 | 20,544,578 | +0.05(+0.14%) |
Mar 18, 2016 | 34.30 | 34.72 | 34.16 | 34.38 | 39,003,076 | +0.54(+1.61%) |
Mar 17, 2016 | 33.16 | 33.90 | 32.68 | 33.84 | 30,722,130 | +0.49(+1.47%) |
Mar 16, 2016 | 33.27 | 34.00 | 32.77 | 33.35 | 29,097,194 | -0.28(-0.85%) |
Mar 15, 2016 | 33.37 | 33.66 | 33.15 | 33.63 | 17,450,144 | -0.06(-0.19%) |
Mar 14, 2016 | 33.69 | 33.89 | 33.33 | 33.70 | 19,410,764 | -0.25(-0.74%) |
Mar 11, 2016 | 33.38 | 33.97 | 32.98 | 33.95 | 26,678,050 | +1.28(+3.92%) |
Mar 10, 2016 | 32.86 | 33.29 | 32.07 | 32.67 | 26,767,742 | +0.17(+0.53%) |
Mar 09, 2016 | 32.66 | 32.72 | 32.08 | 32.50 | 23,516,362 | +0.08(+0.24%) |
Mar 08, 2016 | 33.29 | 33.41 | 32.37 | 32.42 | 33,237,674 | -1.23(-3.66%) |
Mar 07, 2016 | 33.45 | 33.90 | 33.23 | 33.65 | 28,026,682 | -0.17(-0.51%) |
Mar 04, 2016 | 34.01 | 34.42 | 33.54 | 33.82 | 35,545,124 | +0.00(+0.00%) |
Mar 03, 2016 | 33.28 | 33.86 | 33.08 | 33.82 | 27,633,888 | +0.48(+1.44%) |
Mar 02, 2016 | 32.57 | 33.37 | 32.45 | 33.34 | 34,145,364 | +0.75(+2.30%) |