Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.40 | 37.63 | 37.24 | 37.40 | 42,531,580 | +0.06(+0.17%) |
May 27, 2016 | 36.83 | 37.34 | 37.34 | 37.34 | 34,841,944 | +0.53(+1.45%) |
May 26, 2016 | 36.76 | 37.01 | 36.61 | 36.80 | 27,233,500 | -0.06(-0.16%) |
May 25, 2016 | 36.71 | 36.95 | 36.59 | 36.86 | 32,362,480 | +0.25(+0.69%) |
May 24, 2016 | 35.95 | 36.67 | 35.94 | 36.61 | 37,918,692 | +0.79(+2.20%) |
May 23, 2016 | 35.96 | 36.13 | 35.81 | 35.82 | 24,836,292 | -0.22(-0.62%) |
May 20, 2016 | 35.78 | 36.34 | 35.71 | 36.04 | 34,837,840 | +0.32(+0.89%) |
May 19, 2016 | 35.87 | 35.98 | 35.47 | 35.72 | 30,633,318 | -0.32(-0.90%) |
May 18, 2016 | 35.88 | 36.24 | 35.71 | 36.05 | 32,569,278 | +0.08(+0.22%) |
May 17, 2016 | 36.51 | 36.75 | 35.86 | 35.97 | 33,441,738 | -0.50(-1.38%) |
May 16, 2016 | 36.17 | 36.59 | 35.96 | 36.47 | 22,563,106 | +0.27(+0.75%) |
May 13, 2016 | 36.29 | 36.52 | 36.13 | 36.20 | 25,272,192 | -0.16(-0.44%) |
May 12, 2016 | 36.56 | 36.73 | 36.17 | 36.36 | 27,125,316 | -0.12(-0.34%) |
May 11, 2016 | 36.98 | 37.00 | 36.35 | 36.49 | 29,859,190 | -0.44(-1.19%) |
May 10, 2016 | 36.71 | 36.96 | 36.54 | 36.93 | 32,669,172 | +0.51(+1.41%) |
May 09, 2016 | 36.29 | 36.67 | 36.13 | 36.41 | 38,116,976 | +0.20(+0.54%) |
May 06, 2016 | 35.57 | 36.26 | 35.56 | 36.22 | 39,998,416 | +0.52(+1.46%) |
May 05, 2016 | 35.71 | 35.84 | 35.43 | 35.69 | 29,697,666 | +0.17(+0.47%) |
May 04, 2016 | 35.30 | 35.71 | 35.16 | 35.53 | 34,205,852 | +0.15(+0.41%) |
May 03, 2016 | 35.58 | 35.63 | 35.33 | 35.38 | 38,664,044 | -0.30(-0.84%) |
May 02, 2016 | 35.56 | 35.73 | 35.28 | 35.68 | 33,513,320 | +0.33(+0.92%) |
Apr 29, 2016 | 35.17 | 35.56 | 35.17 | 35.35 | 58,344,848 | +0.14(+0.40%) |
Apr 28, 2016 | 36.12 | 36.42 | 35.12 | 35.21 | 62,651,364 | -0.82(-2.27%) |
Apr 27, 2016 | 36.22 | 36.32 | 35.41 | 36.03 | 66,329,140 | -0.20(-0.54%) |
Apr 26, 2016 | 37.18 | 37.24 | 35.97 | 36.23 | 55,896,620 | -0.84(-2.27%) |
Apr 25, 2016 | 36.73 | 37.20 | 36.71 | 37.07 | 49,493,280 | +0.22(+0.60%) |
Apr 22, 2016 | 37.15 | 37.65 | 36.48 | 36.85 | 140,960,560 | -2.11(-5.41%) |
Apr 21, 2016 | 38.82 | 39.04 | 38.53 | 38.96 | 77,411,344 | +0.25(+0.66%) |
Apr 20, 2016 | 38.91 | 38.94 | 38.52 | 38.70 | 34,297,340 | -0.07(-0.17%) |
Apr 19, 2016 | 39.48 | 39.50 | 38.47 | 38.77 | 44,001,724 | -0.57(-1.45%) |
Apr 18, 2016 | 38.96 | 39.38 | 38.84 | 39.34 | 33,560,152 | +0.38(+0.98%) |
Apr 15, 2016 | 38.73 | 39.00 | 38.70 | 38.96 | 31,748,076 | +0.23(+0.59%) |
Apr 14, 2016 | 38.72 | 38.94 | 38.62 | 38.73 | 27,020,176 | +0.17(+0.45%) |
Apr 13, 2016 | 38.47 | 38.74 | 38.19 | 38.55 | 35,466,240 | +0.38(+0.99%) |
Apr 12, 2016 | 37.88 | 38.20 | 37.54 | 38.17 | 27,413,908 | +0.34(+0.89%) |
Apr 11, 2016 | 38.23 | 38.32 | 37.82 | 37.83 | 31,801,618 | -0.10(-0.25%) |
Apr 08, 2016 | 38.25 | 38.31 | 37.75 | 37.93 | 23,464,240 | -0.03(-0.09%) |
Apr 07, 2016 | 38.22 | 38.42 | 37.83 | 37.96 | 25,521,098 | -0.40(-1.04%) |
Apr 06, 2016 | 37.85 | 38.38 | 37.77 | 38.36 | 25,321,408 | +0.47(+1.25%) |
Apr 05, 2016 | 37.86 | 38.10 | 37.74 | 37.88 | 24,505,674 | -0.33(-0.86%) |
Apr 04, 2016 | 38.43 | 38.58 | 38.05 | 38.21 | 26,958,386 | -0.23(-0.59%) |
Apr 01, 2016 | 37.81 | 38.46 | 37.72 | 38.44 | 31,710,312 | +0.34(+0.89%) |
Mar 31, 2016 | 38.37 | 38.41 | 37.87 | 38.10 | 32,584,996 | -0.27(-0.71%) |
Mar 30, 2016 | 38.37 | 38.82 | 38.34 | 38.37 | 40,432,892 | +0.12(+0.32%) |
Mar 29, 2016 | 37.64 | 38.31 | 37.37 | 38.25 | 40,099,188 | +0.63(+1.67%) |
Mar 28, 2016 | 37.77 | 37.87 | 37.56 | 37.62 | 21,690,086 | -0.08(-0.21%) |
Mar 24, 2016 | 37.52 | 37.70 | 37.70 | 37.70 | 31,151,712 | -0.14(-0.36%) |
Mar 23, 2016 | 38.12 | 38.23 | 37.76 | 37.83 | 24,703,160 | -0.12(-0.33%) |
Mar 22, 2016 | 37.88 | 38.21 | 37.85 | 37.96 | 22,118,838 | -0.11(-0.28%) |
Mar 21, 2016 | 37.65 | 38.12 | 37.52 | 38.06 | 28,804,722 | +0.34(+0.89%) |
Mar 18, 2016 | 38.04 | 38.06 | 37.55 | 37.73 | 56,294,896 | -0.15(-0.40%) |
Mar 17, 2016 | 37.84 | 38.22 | 37.82 | 37.88 | 44,612,684 | +0.06(+0.15%) |
Mar 16, 2016 | 37.41 | 37.91 | 37.28 | 37.82 | 29,315,368 | +0.34(+0.90%) |
Mar 15, 2016 | 37.26 | 37.61 | 37.10 | 37.49 | 29,852,484 | +0.02(+0.04%) |
Mar 14, 2016 | 37.21 | 37.67 | 37.14 | 37.47 | 32,854,986 | +0.27(+0.72%) |
Mar 11, 2016 | 36.96 | 37.20 | 36.79 | 37.20 | 35,420,508 | +0.63(+1.73%) |
Mar 10, 2016 | 36.35 | 36.78 | 36.12 | 36.57 | 44,658,256 | +0.34(+0.93%) |
Mar 09, 2016 | 35.72 | 36.27 | 35.59 | 36.23 | 39,587,504 | +0.59(+1.66%) |
Mar 08, 2016 | 35.38 | 36.07 | 35.16 | 35.64 | 52,577,396 | +0.04(+0.10%) |
Mar 07, 2016 | 36.22 | 36.32 | 35.22 | 35.60 | 61,811,780 | -0.87(-2.39%) |
Mar 04, 2016 | 36.70 | 36.71 | 36.24 | 36.47 | 48,570,680 | -0.07(-0.19%) |
Mar 03, 2016 | 36.93 | 37.01 | 36.44 | 36.54 | 40,568,488 | -0.39(-1.07%) |
Mar 02, 2016 | 37.10 | 37.11 | 36.62 | 36.93 | 36,332,512 | -0.13(-0.36%) |
Mar 01, 2016 | 36.02 | 37.07 | 35.89 | 37.07 | 60,160,148 | +1.25(+3.48%) |
Feb 29, 2016 | 36.01 | 36.49 | 35.80 | 35.82 | 45,050,808 | -0.38(-1.05%) |
Feb 26, 2016 | 36.64 | 36.77 | 36.06 | 36.20 | 42,522,548 | -0.21(-0.58%) |
Feb 25, 2016 | 36.11 | 36.43 | 35.62 | 36.41 | 36,183,060 | +0.41(+1.14%) |
Feb 24, 2016 | 35.49 | 36.02 | 35.06 | 36.00 | 37,070,376 | +0.18(+0.50%) |
Feb 23, 2016 | 36.26 | 36.50 | 35.74 | 35.82 | 41,308,836 | -0.59(-1.61%) |
Feb 22, 2016 | 36.43 | 36.70 | 36.13 | 36.41 | 37,552,492 | +0.35(+0.96%) |
Feb 19, 2016 | 35.75 | 36.16 | 35.62 | 36.06 | 34,958,876 | +0.23(+0.64%) |
Feb 18, 2016 | 36.66 | 36.76 | 35.74 | 35.83 | 47,329,780 | -0.72(-1.98%) |
Feb 17, 2016 | 36.31 | 36.65 | 35.79 | 36.56 | 49,203,448 | +0.72(+2.00%) |
Feb 16, 2016 | 35.89 | 36.10 | 35.47 | 35.84 | 43,473,076 | +0.54(+1.52%) |
Feb 12, 2016 | 35.57 | 35.30 | 35.30 | 35.30 | 46,591,412 | +0.03(+0.08%) |
Feb 11, 2016 | 34.78 | 35.57 | 34.52 | 35.28 | 64,997,812 | -0.02(-0.07%) |
Feb 10, 2016 | 35.55 | 36.12 | 35.23 | 35.30 | 60,343,056 | +0.29(+0.83%) |
Feb 09, 2016 | 34.61 | 36.01 | 34.39 | 35.01 | 84,350,864 | -0.16(-0.45%) |
Feb 08, 2016 | 34.34 | 35.19 | 34.06 | 35.17 | 89,467,864 | +0.02(+0.06%) |
Feb 05, 2016 | 36.23 | 36.29 | 34.97 | 35.15 | 109,682,160 | -1.31(-3.60%) |
Feb 04, 2016 | 37.19 | 37.22 | 36.09 | 36.46 | 104,977,408 | -0.97(-2.58%) |
Feb 03, 2016 | 39.27 | 39.53 | 36.77 | 37.43 | 131,238,336 | -1.57(-4.04%) |
Feb 02, 2016 | 39.98 | 40.47 | 38.99 | 39.00 | 135,898,480 | +0.51(+1.32%) |
Feb 01, 2016 | 38.52 | 38.83 | 38.03 | 38.49 | 110,846,416 | +0.47(+1.24%) |
Jan 29, 2016 | 37.41 | 38.21 | 37.17 | 38.02 | 75,894,904 | +0.65(+1.74%) |
Jan 28, 2016 | 36.87 | 37.51 | 36.49 | 37.37 | 62,127,184 | +1.53(+4.28%) |
Jan 27, 2016 | 36.75 | 36.75 | 35.63 | 35.84 | 42,356,940 | -0.81(-2.21%) |
Jan 26, 2016 | 36.72 | 36.93 | 36.31 | 36.65 | 30,955,748 | +0.01(+0.02%) |
Jan 25, 2016 | 37.15 | 37.58 | 36.58 | 36.64 | 45,382,628 | -0.59(-1.59%) |
Jan 22, 2016 | 37.06 | 37.39 | 36.98 | 37.23 | 47,200,412 | +0.94(+2.59%) |
Jan 21, 2016 | 35.97 | 36.84 | 35.53 | 36.29 | 51,981,812 | +0.41(+1.13%) |
Jan 20, 2016 | 35.25 | 36.31 | 34.35 | 35.89 | 82,531,336 | -0.03(-0.07%) |
Jan 19, 2016 | 35.97 | 36.23 | 35.45 | 35.91 | 48,773,396 | +0.43(+1.21%) |
Jan 15, 2016 | 35.46 | 35.48 | 35.48 | 35.48 | 75,642,720 | -1.04(-2.86%) |
Jan 14, 2016 | 36.18 | 36.95 | 35.21 | 36.53 | 55,617,520 | +0.59(+1.64%) |
Jan 13, 2016 | 37.42 | 37.61 | 35.80 | 35.94 | 51,775,996 | -1.29(-3.46%) |
Jan 12, 2016 | 36.99 | 37.37 | 36.78 | 37.22 | 46,862,524 | +0.61(+1.67%) |
Jan 11, 2016 | 36.56 | 36.71 | 35.94 | 36.61 | 50,938,896 | +0.11(+0.30%) |
Jan 08, 2016 | 37.35 | 37.46 | 36.40 | 36.50 | 47,561,484 | -0.50(-1.36%) |
Jan 07, 2016 | 37.28 | 37.72 | 36.72 | 37.01 | 63,180,332 | -0.92(-2.41%) |
Jan 06, 2016 | 37.48 | 38.24 | 37.36 | 37.92 | 48,256,640 | -0.11(-0.29%) |
Jan 05, 2016 | 38.16 | 38.42 | 37.74 | 38.03 | 45,209,348 | +0.10(+0.28%) |
Jan 04, 2016 | 38.07 | 38.07 | 37.33 | 37.93 | 67,452,552 | -0.93(-2.39%) |
Dec 31, 2015 | 39.35 | 38.86 | 38.86 | 38.86 | 32,623,400 | -0.61(-1.56%) |
Dec 30, 2015 | 39.65 | 39.78 | 39.31 | 39.47 | 28,592,498 | -0.18(-0.46%) |
Dec 29, 2015 | 39.30 | 39.89 | 39.27 | 39.65 | 38,461,092 | +0.59(+1.50%) |
Dec 28, 2015 | 38.46 | 39.10 | 38.34 | 39.07 | 31,177,322 | +0.82(+2.14%) |
Dec 24, 2015 | 38.38 | 38.25 | 38.25 | 38.25 | 10,423,950 | -0.13(-0.35%) |
Dec 23, 2015 | 38.49 | 38.55 | 37.84 | 38.38 | 30,625,590 | +0.07(+0.18%) |
Dec 22, 2015 | 38.17 | 38.47 | 38.02 | 38.31 | 36,359,984 | +0.32(+0.83%) |
Dec 21, 2015 | 38.11 | 38.27 | 37.66 | 38.00 | 34,875,780 | +0.20(+0.52%) |
Dec 18, 2015 | 38.32 | 38.66 | 37.79 | 37.80 | 67,871,848 | -0.65(-1.69%) |
Dec 17, 2015 | 39.01 | 39.03 | 38.42 | 38.45 | 36,548,580 | -0.34(-0.87%) |
Dec 16, 2015 | 38.28 | 39.03 | 37.81 | 38.78 | 53,097,032 | +0.82(+2.17%) |
Dec 15, 2015 | 38.35 | 38.69 | 37.86 | 37.96 | 49,440,420 | -0.12(-0.32%) |
Dec 14, 2015 | 37.52 | 38.16 | 36.77 | 38.08 | 54,201,216 | +0.61(+1.62%) |
Dec 11, 2015 | 37.41 | 37.83 | 37.39 | 37.48 | 43,232,844 | -0.48(-1.27%) |
Dec 10, 2015 | 38.14 | 38.26 | 37.71 | 37.96 | 32,487,904 | -0.13(-0.33%) |
Dec 09, 2015 | 38.51 | 38.76 | 37.56 | 38.08 | 46,578,076 | -0.63(-1.62%) |
Dec 08, 2015 | 38.18 | 38.89 | 38.08 | 38.71 | 31,118,094 | +0.11(+0.28%) |
Dec 07, 2015 | 38.96 | 39.01 | 38.29 | 38.61 | 36,666,776 | -0.31(-0.80%) |
Dec 04, 2015 | 38.44 | 39.08 | 38.23 | 38.92 | 49,857,116 | +0.55(+1.43%) |
Dec 03, 2015 | 38.98 | 39.18 | 38.08 | 38.37 | 41,976,260 | -0.48(-1.24%) |
Dec 02, 2015 | 39.22 | 39.61 | 38.78 | 38.85 | 46,888,572 | -0.30(-0.76%) |
Dec 01, 2015 | 38.30 | 39.20 | 38.25 | 39.14 | 40,437,436 | +1.05(+2.74%) |
Nov 30, 2015 | 38.55 | 38.71 | 38.01 | 38.10 | 33,513,860 | -0.46(-1.18%) |
Nov 27, 2015 | 38.41 | 38.66 | 38.31 | 38.55 | 14,462,980 | +0.14(+0.35%) |
Nov 25, 2015 | 38.54 | 38.42 | 38.42 | 38.42 | 23,639,100 | -0.02(-0.05%) |
Nov 24, 2015 | 38.60 | 38.76 | 37.86 | 38.44 | 47,931,808 | -0.35(-0.91%) |
Nov 23, 2015 | 38.83 | 39.10 | 38.63 | 38.79 | 34,686,664 | -0.02(-0.04%) |
Nov 20, 2015 | 38.42 | 38.92 | 38.16 | 38.81 | 55,542,556 | +0.85(+2.25%) |
Nov 19, 2015 | 37.95 | 38.12 | 37.82 | 37.95 | 28,109,184 | -0.00(-0.01%) |
Nov 18, 2015 | 37.44 | 38.01 | 37.35 | 37.96 | 36,301,936 | +0.70(+1.88%) |
Nov 17, 2015 | 37.58 | 37.70 | 37.16 | 37.26 | 38,907,004 | -0.22(-0.59%) |
Nov 16, 2015 | 36.97 | 37.54 | 36.67 | 37.48 | 50,703,968 | +0.52(+1.40%) |
Nov 13, 2015 | 37.66 | 37.72 | 36.93 | 36.96 | 48,242,564 | -0.82(-2.18%) |
Nov 12, 2015 | 37.97 | 38.25 | 37.75 | 37.78 | 35,453,824 | -0.44(-1.14%) |
Nov 11, 2015 | 38.08 | 38.41 | 37.94 | 38.22 | 41,957,040 | +0.35(+0.92%) |
Nov 10, 2015 | 37.63 | 37.99 | 37.38 | 37.87 | 29,832,360 | +0.17(+0.46%) |
Nov 09, 2015 | 37.88 | 38.12 | 37.41 | 37.70 | 35,574,544 | -0.34(-0.90%) |
Nov 06, 2015 | 37.93 | 38.11 | 37.71 | 38.04 | 33,582,480 | +0.05(+0.12%) |
Nov 05, 2015 | 37.90 | 38.27 | 37.83 | 37.99 | 45,528,616 | +0.27(+0.71%) |
Nov 04, 2015 | 37.45 | 37.95 | 37.42 | 37.72 | 41,828,372 | +0.32(+0.87%) |
Nov 03, 2015 | 37.23 | 37.54 | 37.02 | 37.40 | 36,341,260 | +0.05(+0.14%) |
Nov 02, 2015 | 36.85 | 37.37 | 36.53 | 37.34 | 39,954,144 | +0.52(+1.40%) |
Oct 30, 2015 | 37.24 | 37.27 | 36.78 | 36.83 | 40,029,108 | -0.37(-1.00%) |
Oct 29, 2015 | 36.79 | 37.30 | 36.72 | 37.20 | 36,556,268 | +0.40(+1.08%) |
Oct 28, 2015 | 36.61 | 36.83 | 36.32 | 36.80 | 39,641,564 | +0.20(+0.56%) |
Oct 27, 2015 | 36.29 | 36.76 | 36.17 | 36.60 | 38,820,604 | +0.08(+0.23%) |
Oct 26, 2015 | 35.96 | 36.71 | 35.96 | 36.51 | 48,832,924 | +0.59(+1.64%) |
Oct 23, 2015 | 37.46 | 37.58 | 35.86 | 35.93 | 126,871,824 | +1.91(+5.61%) |
Oct 22, 2015 | 33.73 | 34.36 | 33.55 | 34.02 | 88,485,136 | +0.47(+1.39%) |
Oct 21, 2015 | 34.12 | 34.21 | 33.50 | 33.55 | 32,200,776 | -0.41(-1.21%) |
Oct 20, 2015 | 34.85 | 34.86 | 33.65 | 33.96 | 52,494,260 | -1.00(-2.85%) |
Oct 19, 2015 | 34.66 | 34.97 | 34.57 | 34.96 | 30,203,084 | +0.23(+0.67%) |
Oct 16, 2015 | 34.73 | 34.77 | 34.42 | 34.73 | 36,356,860 | +0.11(+0.33%) |
Oct 15, 2015 | 34.22 | 34.67 | 34.18 | 34.61 | 47,206,396 | +0.63(+1.85%) |
Oct 14, 2015 | 34.15 | 34.46 | 33.91 | 33.98 | 31,326,252 | -0.14(-0.40%) |
Oct 13, 2015 | 33.67 | 34.38 | 33.62 | 34.12 | 42,482,260 | +0.34(+1.00%) |
Oct 12, 2015 | 33.42 | 33.86 | 33.32 | 33.78 | 26,715,126 | +0.26(+0.77%) |
Oct 09, 2015 | 33.34 | 33.67 | 33.08 | 33.52 | 32,160,428 | +0.21(+0.64%) |
Oct 08, 2015 | 33.43 | 33.56 | 32.69 | 33.31 | 39,353,056 | -0.15(-0.45%) |
Oct 07, 2015 | 33.83 | 33.90 | 32.87 | 33.46 | 44,404,344 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.90 | 33.12 | 33.54 | 43,197,300 | -0.00(-0.01%) |