Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.45 | 40.59 | 40.03 | 40.21 | 24,876,762 | -0.10(-0.26%) |
May 27, 2016 | 40.12 | 40.32 | 40.32 | 40.32 | 16,939,636 | +0.24(+0.59%) |
May 26, 2016 | 40.05 | 40.17 | 39.96 | 40.08 | 18,894,936 | +0.04(+0.10%) |
May 25, 2016 | 39.31 | 40.30 | 39.25 | 40.04 | 28,356,282 | +1.03(+2.64%) |
May 24, 2016 | 38.89 | 39.14 | 38.60 | 39.01 | 20,933,746 | +0.40(+1.03%) |
May 23, 2016 | 38.66 | 38.75 | 38.33 | 38.61 | 13,425,057 | -0.04(-0.10%) |
May 20, 2016 | 38.55 | 39.02 | 38.50 | 38.65 | 16,677,683 | +0.29(+0.76%) |
May 19, 2016 | 38.41 | 38.82 | 38.18 | 38.36 | 17,158,652 | -0.21(-0.56%) |
May 18, 2016 | 37.80 | 38.63 | 37.76 | 38.57 | 37,873,956 | +0.82(+2.16%) |
May 17, 2016 | 38.17 | 38.19 | 37.70 | 37.76 | 27,111,414 | -0.52(-1.35%) |
May 16, 2016 | 38.15 | 38.56 | 38.01 | 38.27 | 24,790,770 | +0.02(+0.06%) |
May 13, 2016 | 38.93 | 39.19 | 38.22 | 38.25 | 31,849,544 | -0.76(-1.95%) |
May 12, 2016 | 39.12 | 39.31 | 38.89 | 39.01 | 17,140,278 | +0.10(+0.24%) |
May 11, 2016 | 39.13 | 39.42 | 38.91 | 38.91 | 21,876,028 | -0.25(-0.65%) |
May 10, 2016 | 38.85 | 39.25 | 38.85 | 39.17 | 17,949,748 | +0.41(+1.06%) |
May 09, 2016 | 38.87 | 39.02 | 38.70 | 38.75 | 17,502,764 | -0.11(-0.29%) |
May 06, 2016 | 38.62 | 38.94 | 38.57 | 38.87 | 17,897,062 | +0.05(+0.12%) |
May 05, 2016 | 38.83 | 39.00 | 38.67 | 38.82 | 20,121,590 | +0.02(+0.04%) |
May 04, 2016 | 38.90 | 39.06 | 38.60 | 38.80 | 28,253,080 | -0.54(-1.37%) |
May 03, 2016 | 39.23 | 39.44 | 38.98 | 39.34 | 20,648,192 | -0.46(-1.17%) |
May 02, 2016 | 39.56 | 39.89 | 39.46 | 39.81 | 18,784,620 | +0.48(+1.22%) |
Apr 29, 2016 | 39.70 | 39.70 | 39.09 | 39.33 | 22,733,300 | -0.34(-0.85%) |
Apr 28, 2016 | 39.74 | 40.07 | 39.50 | 39.66 | 19,706,372 | -0.41(-1.02%) |
Apr 27, 2016 | 40.03 | 40.45 | 39.91 | 40.07 | 19,499,718 | +0.01(+0.02%) |
Apr 26, 2016 | 39.74 | 40.12 | 39.70 | 40.06 | 16,945,470 | +0.32(+0.81%) |
Apr 25, 2016 | 39.58 | 39.81 | 39.44 | 39.74 | 14,856,188 | -0.09(-0.22%) |
Apr 22, 2016 | 39.38 | 39.92 | 39.38 | 39.83 | 20,799,864 | +0.45(+1.14%) |
Apr 21, 2016 | 39.77 | 39.95 | 39.29 | 39.38 | 25,742,122 | -0.31(-0.79%) |
Apr 20, 2016 | 39.33 | 39.75 | 39.15 | 39.70 | 28,782,020 | +0.45(+1.14%) |
Apr 19, 2016 | 38.56 | 39.28 | 38.54 | 39.25 | 23,731,450 | +0.82(+2.13%) |
Apr 18, 2016 | 37.96 | 38.46 | 37.70 | 38.43 | 23,162,934 | +0.46(+1.22%) |
Apr 15, 2016 | 38.26 | 38.51 | 37.81 | 37.96 | 31,627,646 | -0.42(-1.11%) |
Apr 14, 2016 | 38.00 | 38.79 | 37.90 | 38.39 | 38,211,200 | -0.19(-0.49%) |
Apr 13, 2016 | 38.00 | 38.75 | 37.98 | 38.58 | 33,436,664 | +0.99(+2.64%) |
Apr 12, 2016 | 37.09 | 37.63 | 36.94 | 37.59 | 23,858,856 | +0.58(+1.57%) |
Apr 11, 2016 | 37.07 | 37.54 | 36.98 | 37.00 | 19,208,302 | -0.03(-0.09%) |
Apr 08, 2016 | 37.26 | 37.49 | 36.96 | 37.04 | 15,551,866 | +0.11(+0.30%) |
Apr 07, 2016 | 37.54 | 37.59 | 36.68 | 36.93 | 22,358,980 | -0.90(-2.39%) |
Apr 06, 2016 | 37.29 | 37.87 | 37.15 | 37.83 | 21,872,192 | +0.45(+1.20%) |
Apr 05, 2016 | 37.83 | 37.84 | 37.34 | 37.38 | 23,253,794 | -0.78(-2.04%) |
Apr 04, 2016 | 38.10 | 38.29 | 37.92 | 38.16 | 15,391,381 | +0.04(+0.10%) |
Apr 01, 2016 | 37.95 | 38.22 | 37.59 | 38.12 | 18,201,634 | +0.07(+0.19%) |
Mar 31, 2016 | 38.24 | 38.42 | 37.98 | 38.05 | 20,840,310 | -0.23(-0.60%) |
Mar 30, 2016 | 38.08 | 38.68 | 37.88 | 38.28 | 21,342,662 | +0.47(+1.25%) |
Mar 29, 2016 | 38.26 | 38.28 | 37.64 | 37.81 | 31,083,840 | -0.51(-1.33%) |
Mar 28, 2016 | 38.59 | 38.59 | 38.20 | 38.32 | 23,482,580 | -0.16(-0.41%) |
Mar 24, 2016 | 38.57 | 38.48 | 38.48 | 38.48 | 26,525,924 | -0.68(-1.73%) |
Mar 23, 2016 | 39.48 | 39.60 | 39.10 | 39.15 | 17,345,388 | -0.48(-1.21%) |
Mar 22, 2016 | 39.51 | 39.80 | 39.34 | 39.63 | 17,674,938 | -0.24(-0.59%) |
Mar 21, 2016 | 39.73 | 39.93 | 39.47 | 39.87 | 17,212,514 | +0.10(+0.26%) |
Mar 18, 2016 | 39.69 | 39.89 | 39.29 | 39.77 | 45,515,004 | +0.64(+1.63%) |
Mar 17, 2016 | 38.89 | 39.29 | 38.43 | 39.13 | 20,337,926 | +0.15(+0.38%) |
Mar 16, 2016 | 39.14 | 39.57 | 38.77 | 38.98 | 21,135,036 | -0.35(-0.88%) |
Mar 15, 2016 | 38.79 | 39.33 | 38.71 | 39.33 | 16,452,329 | +0.08(+0.20%) |
Mar 14, 2016 | 39.32 | 39.40 | 38.90 | 39.25 | 16,273,031 | -0.15(-0.38%) |
Mar 11, 2016 | 38.65 | 39.44 | 38.46 | 39.40 | 23,281,544 | +1.23(+3.22%) |
Mar 10, 2016 | 38.51 | 38.64 | 37.74 | 38.17 | 23,566,636 | -0.22(-0.57%) |
Mar 09, 2016 | 38.85 | 38.95 | 38.17 | 38.39 | 22,763,828 | -0.20(-0.53%) |
Mar 08, 2016 | 39.03 | 39.07 | 38.49 | 38.59 | 23,001,066 | -0.80(-2.04%) |
Mar 07, 2016 | 39.16 | 39.46 | 38.90 | 39.40 | 18,282,986 | -0.03(-0.08%) |
Mar 04, 2016 | 39.35 | 39.62 | 39.09 | 39.43 | 23,748,312 | +0.27(+0.68%) |
Mar 03, 2016 | 39.05 | 39.18 | 38.61 | 39.16 | 18,130,954 | +0.16(+0.40%) |
Mar 02, 2016 | 38.43 | 39.00 | 38.25 | 39.00 | 23,723,622 | +0.67(+1.74%) |