Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.09 | 35.27 | 35.04 | 35.26 | 14,329,705 | +0.11(+0.32%) |
May 27, 2016 | 34.93 | 35.14 | 35.14 | 35.14 | 9,396,165 | +0.11(+0.30%) |
May 26, 2016 | 35.18 | 35.26 | 35.01 | 35.04 | 8,636,088 | -0.16(-0.45%) |
May 25, 2016 | 35.12 | 35.34 | 35.12 | 35.19 | 9,090,098 | +0.20(+0.58%) |
May 24, 2016 | 34.57 | 35.15 | 34.42 | 34.99 | 12,918,506 | +0.63(+1.84%) |
May 23, 2016 | 34.48 | 34.59 | 34.33 | 34.36 | 10,153,503 | -0.20(-0.58%) |
May 20, 2016 | 34.27 | 34.71 | 34.16 | 34.56 | 18,418,338 | +0.50(+1.47%) |
May 19, 2016 | 34.34 | 34.41 | 33.82 | 34.06 | 17,245,240 | -0.55(-1.60%) |
May 18, 2016 | 34.72 | 34.91 | 34.34 | 34.62 | 11,835,217 | -0.11(-0.33%) |
May 17, 2016 | 34.91 | 35.10 | 34.62 | 34.73 | 10,813,584 | -0.32(-0.93%) |
May 16, 2016 | 34.88 | 35.17 | 34.61 | 35.05 | 8,890,426 | +0.32(+0.91%) |
May 13, 2016 | 34.89 | 35.15 | 34.65 | 34.74 | 10,709,746 | -0.18(-0.53%) |
May 12, 2016 | 34.98 | 35.11 | 34.72 | 34.92 | 11,410,034 | +0.15(+0.43%) |
May 11, 2016 | 34.96 | 35.15 | 34.77 | 34.77 | 8,186,960 | -0.32(-0.92%) |
May 10, 2016 | 34.71 | 35.13 | 34.71 | 35.10 | 10,592,893 | +0.58(+1.68%) |
May 09, 2016 | 34.50 | 34.84 | 34.40 | 34.52 | 9,064,101 | -0.04(-0.13%) |
May 06, 2016 | 34.18 | 34.58 | 34.18 | 34.56 | 8,651,408 | +0.16(+0.46%) |
May 05, 2016 | 34.59 | 34.61 | 34.31 | 34.41 | 10,219,516 | -0.05(-0.15%) |
May 04, 2016 | 34.55 | 34.70 | 34.32 | 34.46 | 10,314,690 | -0.34(-0.98%) |
May 03, 2016 | 35.11 | 35.18 | 34.67 | 34.80 | 13,043,706 | -0.54(-1.54%) |
May 02, 2016 | 34.99 | 35.46 | 34.93 | 35.34 | 11,920,196 | +0.39(+1.10%) |
Apr 29, 2016 | 35.23 | 35.23 | 34.53 | 34.96 | 14,689,904 | -0.41(-1.17%) |
Apr 28, 2016 | 35.40 | 35.93 | 35.23 | 35.37 | 10,527,802 | -0.46(-1.27%) |
Apr 27, 2016 | 35.53 | 35.96 | 35.53 | 35.83 | 9,968,032 | +0.18(+0.49%) |
Apr 26, 2016 | 35.80 | 35.83 | 35.46 | 35.65 | 9,538,947 | -0.11(-0.32%) |
Apr 25, 2016 | 35.60 | 35.81 | 35.49 | 35.76 | 12,401,375 | +0.07(+0.20%) |
Apr 22, 2016 | 35.77 | 36.33 | 35.67 | 35.69 | 17,107,204 | -0.25(-0.71%) |
Apr 21, 2016 | 35.98 | 36.22 | 35.85 | 35.95 | 13,630,349 | -0.10(-0.27%) |
Apr 20, 2016 | 36.12 | 36.30 | 36.03 | 36.05 | 9,670,474 | +0.04(+0.10%) |
Apr 19, 2016 | 36.32 | 36.39 | 35.93 | 36.01 | 11,270,527 | -0.16(-0.44%) |
Apr 18, 2016 | 35.82 | 36.18 | 35.78 | 36.17 | 10,090,061 | +0.19(+0.54%) |
Apr 15, 2016 | 36.06 | 36.29 | 35.98 | 35.98 | 11,790,341 | -0.19(-0.53%) |
Apr 14, 2016 | 36.23 | 36.36 | 36.12 | 36.17 | 10,433,643 | -0.06(-0.17%) |
Apr 13, 2016 | 35.80 | 36.30 | 35.63 | 36.23 | 14,539,439 | +0.78(+2.20%) |
Apr 12, 2016 | 35.35 | 35.54 | 35.07 | 35.45 | 10,541,458 | +0.16(+0.45%) |
Apr 11, 2016 | 35.47 | 35.89 | 35.28 | 35.29 | 11,902,093 | +0.03(+0.07%) |
Apr 08, 2016 | 35.06 | 35.42 | 35.06 | 35.27 | 9,169,222 | +0.34(+0.98%) |
Apr 07, 2016 | 35.47 | 35.47 | 34.78 | 34.92 | 14,693,512 | -0.68(-1.91%) |
Apr 06, 2016 | 35.30 | 35.64 | 35.12 | 35.61 | 14,324,477 | +0.19(+0.54%) |
Apr 05, 2016 | 35.69 | 35.88 | 35.35 | 35.41 | 10,427,715 | -0.47(-1.31%) |
Apr 04, 2016 | 35.96 | 36.07 | 35.74 | 35.89 | 11,723,410 | -0.08(-0.22%) |
Apr 01, 2016 | 35.54 | 36.02 | 35.49 | 35.96 | 10,957,382 | +0.22(+0.61%) |
Mar 31, 2016 | 35.94 | 36.03 | 35.65 | 35.75 | 11,669,626 | -0.05(-0.15%) |
Mar 30, 2016 | 35.79 | 35.92 | 35.69 | 35.80 | 11,220,064 | +0.24(+0.66%) |
Mar 29, 2016 | 35.31 | 35.65 | 35.27 | 35.56 | 17,349,422 | +0.07(+0.20%) |
Mar 28, 2016 | 35.92 | 35.92 | 35.44 | 35.49 | 16,763,133 | -0.31(-0.85%) |
Mar 24, 2016 | 35.47 | 35.80 | 35.80 | 35.80 | 13,683,616 | +0.19(+0.54%) |
Mar 23, 2016 | 36.09 | 36.13 | 35.45 | 35.61 | 15,641,082 | -0.55(-1.52%) |
Mar 22, 2016 | 36.10 | 36.48 | 35.99 | 36.16 | 13,700,013 | -0.20(-0.55%) |
Mar 21, 2016 | 36.19 | 36.70 | 36.15 | 36.36 | 19,770,548 | +0.11(+0.31%) |
Mar 18, 2016 | 35.71 | 36.25 | 35.52 | 36.24 | 39,317,452 | +0.76(+2.14%) |
Mar 17, 2016 | 35.08 | 35.79 | 35.01 | 35.48 | 25,363,108 | +0.34(+0.97%) |
Mar 16, 2016 | 34.56 | 35.78 | 34.54 | 35.14 | 56,172,028 | +1.29(+3.82%) |
Mar 15, 2016 | 33.51 | 33.96 | 33.32 | 33.85 | 19,993,076 | +0.03(+0.10%) |
Mar 14, 2016 | 34.00 | 34.02 | 33.68 | 33.81 | 16,828,960 | -0.22(-0.64%) |
Mar 11, 2016 | 33.60 | 34.05 | 33.45 | 34.03 | 15,042,233 | +0.79(+2.37%) |
Mar 10, 2016 | 33.88 | 33.88 | 32.77 | 33.25 | 20,167,188 | -0.38(-1.12%) |
Mar 09, 2016 | 33.58 | 33.74 | 33.31 | 33.62 | 19,210,980 | +0.29(+0.86%) |
Mar 08, 2016 | 33.30 | 33.60 | 33.15 | 33.33 | 14,173,728 | -0.18(-0.55%) |
Mar 07, 2016 | 32.80 | 33.60 | 32.78 | 33.52 | 14,890,821 | +0.41(+1.24%) |
Mar 04, 2016 | 33.20 | 33.34 | 33.00 | 33.11 | 12,175,383 | +0.00(+0.00%) |
Mar 03, 2016 | 32.86 | 33.12 | 32.67 | 33.11 | 10,108,251 | +0.11(+0.34%) |
Mar 02, 2016 | 32.99 | 33.11 | 32.70 | 32.99 | 14,639,199 | -0.20(-0.61%) |