Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.47 | 38.47 | 38.06 | 38.25 | 2,451,865 | -0.04(-0.11%) |
May 27, 2016 | 37.99 | 38.29 | 38.29 | 38.29 | 2,010,145 | +0.38(+1.00%) |
May 26, 2016 | 37.89 | 38.04 | 37.75 | 37.91 | 3,894,841 | +0.02(+0.04%) |
May 25, 2016 | 38.09 | 38.21 | 37.77 | 37.89 | 4,202,455 | -0.14(-0.36%) |
May 24, 2016 | 37.77 | 38.15 | 37.52 | 38.03 | 3,378,468 | +0.58(+1.55%) |
May 23, 2016 | 37.62 | 37.87 | 37.38 | 37.45 | 3,368,538 | -0.24(-0.64%) |
May 20, 2016 | 37.64 | 37.84 | 37.43 | 37.69 | 3,101,167 | +0.26(+0.69%) |
May 19, 2016 | 37.28 | 37.62 | 37.11 | 37.44 | 2,805,519 | -0.27(-0.73%) |
May 18, 2016 | 37.93 | 38.00 | 37.18 | 37.71 | 4,312,041 | -0.52(-1.35%) |
May 17, 2016 | 38.72 | 38.79 | 38.10 | 38.22 | 3,922,865 | -0.47(-1.23%) |
May 16, 2016 | 38.19 | 38.77 | 38.16 | 38.70 | 2,656,806 | +0.52(+1.37%) |
May 13, 2016 | 38.06 | 38.35 | 37.82 | 38.18 | 3,453,954 | -0.01(-0.02%) |
May 12, 2016 | 37.91 | 38.28 | 37.72 | 38.18 | 3,387,542 | +0.39(+1.04%) |
May 11, 2016 | 38.37 | 38.37 | 37.73 | 37.79 | 4,643,900 | -0.64(-1.65%) |
May 10, 2016 | 38.24 | 38.46 | 38.10 | 38.43 | 3,002,289 | +0.37(+0.97%) |
May 09, 2016 | 37.68 | 38.12 | 37.66 | 38.06 | 3,422,324 | +0.56(+1.48%) |
May 06, 2016 | 36.87 | 37.52 | 36.77 | 37.50 | 2,586,173 | +0.39(+1.06%) |
May 05, 2016 | 36.87 | 37.28 | 36.75 | 37.11 | 2,978,789 | +0.19(+0.50%) |
May 04, 2016 | 36.39 | 37.00 | 36.03 | 36.92 | 3,080,581 | +0.19(+0.50%) |
May 03, 2016 | 36.86 | 37.02 | 36.63 | 36.74 | 2,826,027 | -0.29(-0.78%) |
May 02, 2016 | 36.59 | 37.09 | 36.59 | 37.03 | 3,067,129 | +0.48(+1.32%) |
Apr 29, 2016 | 36.48 | 36.64 | 36.05 | 36.54 | 4,504,441 | -0.19(-0.53%) |
Apr 28, 2016 | 36.67 | 36.99 | 36.30 | 36.74 | 2,905,518 | -0.28(-0.76%) |
Apr 27, 2016 | 36.80 | 37.09 | 36.63 | 37.02 | 3,758,434 | +0.16(+0.44%) |
Apr 26, 2016 | 36.92 | 37.00 | 36.61 | 36.86 | 3,626,184 | +0.01(+0.02%) |
Apr 25, 2016 | 35.95 | 36.85 | 35.87 | 36.85 | 4,350,594 | +0.72(+1.98%) |
Apr 22, 2016 | 35.85 | 36.22 | 35.70 | 36.13 | 6,031,637 | +0.53(+1.49%) |
Apr 21, 2016 | 36.07 | 36.27 | 35.38 | 35.60 | 4,476,481 | -0.64(-1.75%) |
Apr 20, 2016 | 36.96 | 36.99 | 36.12 | 36.24 | 4,120,416 | -0.60(-1.64%) |
Apr 19, 2016 | 36.37 | 36.86 | 35.90 | 36.84 | 5,654,434 | +0.53(+1.46%) |
Apr 18, 2016 | 36.01 | 36.33 | 35.95 | 36.31 | 2,746,261 | +0.23(+0.65%) |
Apr 15, 2016 | 35.79 | 36.33 | 35.71 | 36.08 | 4,794,954 | +0.35(+0.97%) |
Apr 14, 2016 | 35.83 | 35.91 | 35.63 | 35.73 | 2,733,054 | -0.10(-0.29%) |
Apr 13, 2016 | 35.66 | 35.85 | 35.19 | 35.83 | 6,576,951 | +0.45(+1.27%) |
Apr 12, 2016 | 35.50 | 35.62 | 35.21 | 35.38 | 5,297,273 | +0.00(+0.00%) |
Apr 11, 2016 | 35.57 | 35.83 | 35.38 | 35.38 | 2,294,130 | -0.12(-0.34%) |
Apr 08, 2016 | 35.30 | 35.87 | 35.29 | 35.50 | 2,819,527 | +0.38(+1.08%) |
Apr 07, 2016 | 35.32 | 35.46 | 34.97 | 35.13 | 2,465,642 | -0.32(-0.91%) |
Apr 06, 2016 | 35.50 | 35.74 | 35.31 | 35.45 | 2,800,188 | -0.06(-0.16%) |
Apr 05, 2016 | 35.43 | 35.66 | 35.36 | 35.50 | 2,569,272 | -0.22(-0.61%) |
Apr 04, 2016 | 35.96 | 36.04 | 35.59 | 35.72 | 2,472,579 | -0.19(-0.52%) |
Apr 01, 2016 | 35.39 | 35.97 | 35.37 | 35.91 | 4,611,251 | +0.35(+1.00%) |
Mar 31, 2016 | 35.14 | 35.62 | 35.06 | 35.55 | 4,692,722 | +0.41(+1.17%) |
Mar 30, 2016 | 35.35 | 35.44 | 34.99 | 35.14 | 3,419,601 | -0.14(-0.39%) |
Mar 29, 2016 | 34.57 | 35.30 | 34.49 | 35.28 | 5,514,475 | +0.72(+2.07%) |
Mar 28, 2016 | 34.26 | 34.60 | 33.95 | 34.56 | 2,409,947 | +0.51(+1.49%) |
Mar 24, 2016 | 33.72 | 34.06 | 34.06 | 34.06 | 2,775,630 | +0.11(+0.33%) |
Mar 23, 2016 | 34.27 | 34.44 | 33.94 | 33.94 | 2,810,177 | -0.31(-0.89%) |
Mar 22, 2016 | 34.14 | 34.42 | 33.98 | 34.25 | 2,459,330 | -0.04(-0.12%) |
Mar 21, 2016 | 34.29 | 34.52 | 34.00 | 34.29 | 2,383,842 | -0.11(-0.33%) |
Mar 18, 2016 | 34.65 | 34.66 | 34.39 | 34.40 | 5,259,355 | -0.18(-0.51%) |
Mar 17, 2016 | 34.17 | 34.84 | 34.06 | 34.58 | 6,000,087 | +0.52(+1.51%) |
Mar 16, 2016 | 33.61 | 34.20 | 33.56 | 34.06 | 2,063,126 | +0.32(+0.95%) |
Mar 15, 2016 | 33.60 | 33.86 | 33.40 | 33.74 | 3,571,386 | -0.03(-0.09%) |
Mar 14, 2016 | 33.69 | 33.83 | 33.42 | 33.77 | 2,267,225 | -0.08(-0.24%) |
Mar 11, 2016 | 33.44 | 33.88 | 33.26 | 33.85 | 3,012,358 | +0.87(+2.63%) |
Mar 10, 2016 | 33.27 | 33.62 | 32.57 | 32.98 | 3,075,019 | -0.25(-0.77%) |
Mar 09, 2016 | 33.04 | 33.36 | 33.04 | 33.24 | 3,470,061 | +0.30(+0.92%) |
Mar 08, 2016 | 33.07 | 33.29 | 32.88 | 32.94 | 3,882,879 | -0.21(-0.63%) |
Mar 07, 2016 | 32.82 | 33.20 | 32.67 | 33.14 | 2,513,081 | +0.09(+0.27%) |
Mar 04, 2016 | 32.62 | 33.09 | 32.59 | 33.06 | 3,495,342 | +0.37(+1.15%) |
Mar 03, 2016 | 32.24 | 32.71 | 32.13 | 32.68 | 2,995,567 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.26 | 31.72 | 32.24 | 2,557,909 | +0.15(+0.47%) |