Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.13 | 40.23 | 39.50 | 39.91 | 4,750,855 | +0.00(+0.00%) |
May 27, 2016 | 39.47 | 39.91 | 39.91 | 39.91 | 2,824,166 | +0.44(+1.11%) |
May 26, 2016 | 39.81 | 39.93 | 39.26 | 39.47 | 2,986,022 | -0.36(-0.91%) |
May 25, 2016 | 39.38 | 40.15 | 39.38 | 39.84 | 4,306,536 | +0.79(+2.02%) |
May 24, 2016 | 38.81 | 39.23 | 38.63 | 39.05 | 3,752,436 | +0.56(+1.46%) |
May 23, 2016 | 38.54 | 38.78 | 38.02 | 38.49 | 4,033,494 | -0.05(-0.14%) |
May 20, 2016 | 38.88 | 39.19 | 38.37 | 38.54 | 4,315,479 | -0.06(-0.16%) |
May 19, 2016 | 38.48 | 39.11 | 38.15 | 38.61 | 5,516,706 | -0.17(-0.44%) |
May 18, 2016 | 37.19 | 38.81 | 37.06 | 38.78 | 6,724,578 | +1.55(+4.16%) |
May 17, 2016 | 37.07 | 37.66 | 36.77 | 37.23 | 4,433,985 | +0.02(+0.05%) |
May 16, 2016 | 36.80 | 37.38 | 36.75 | 37.21 | 3,678,667 | +0.47(+1.28%) |
May 13, 2016 | 37.36 | 37.86 | 36.59 | 36.74 | 3,349,946 | -0.72(-1.91%) |
May 12, 2016 | 37.71 | 38.05 | 37.09 | 37.46 | 4,228,598 | -0.05(-0.12%) |
May 11, 2016 | 37.33 | 37.97 | 36.97 | 37.50 | 4,895,357 | -0.05(-0.14%) |
May 10, 2016 | 36.90 | 37.63 | 36.86 | 37.56 | 5,313,632 | +1.00(+2.73%) |
May 09, 2016 | 36.65 | 37.03 | 36.29 | 36.56 | 4,212,492 | -0.24(-0.66%) |
May 06, 2016 | 36.31 | 36.83 | 36.15 | 36.80 | 3,354,406 | +0.24(+0.67%) |
May 05, 2016 | 36.69 | 37.04 | 36.37 | 36.56 | 5,294,424 | -0.25(-0.69%) |
May 04, 2016 | 36.97 | 37.44 | 36.45 | 36.81 | 5,047,727 | -0.72(-1.91%) |
May 03, 2016 | 37.53 | 37.71 | 37.22 | 37.53 | 4,859,682 | -0.63(-1.66%) |
May 02, 2016 | 38.09 | 38.25 | 37.59 | 38.16 | 5,199,307 | +0.35(+0.93%) |
Apr 29, 2016 | 37.83 | 38.05 | 37.56 | 37.81 | 5,975,741 | -0.30(-0.78%) |
Apr 28, 2016 | 38.13 | 38.61 | 37.90 | 38.11 | 3,864,992 | -0.45(-1.17%) |
Apr 27, 2016 | 38.59 | 38.98 | 38.11 | 38.56 | 5,418,909 | +0.12(+0.31%) |
Apr 26, 2016 | 38.03 | 38.71 | 37.84 | 38.44 | 5,333,254 | +0.41(+1.07%) |
Apr 25, 2016 | 38.00 | 38.05 | 37.34 | 38.04 | 4,702,335 | +0.03(+0.07%) |
Apr 22, 2016 | 36.97 | 38.35 | 36.90 | 38.01 | 9,080,464 | +1.89(+5.24%) |
Apr 21, 2016 | 36.12 | 36.42 | 35.97 | 36.12 | 3,770,718 | +0.09(+0.25%) |
Apr 20, 2016 | 35.69 | 36.12 | 35.47 | 36.03 | 3,704,772 | +0.48(+1.35%) |
Apr 19, 2016 | 35.13 | 35.55 | 35.05 | 35.55 | 3,056,022 | +0.53(+1.50%) |
Apr 18, 2016 | 34.60 | 35.23 | 34.49 | 35.02 | 2,964,415 | +0.17(+0.49%) |
Apr 15, 2016 | 35.12 | 35.18 | 34.68 | 34.85 | 4,158,959 | -0.20(-0.57%) |
Apr 14, 2016 | 34.73 | 35.61 | 34.73 | 35.05 | 5,572,236 | +0.22(+0.62%) |
Apr 13, 2016 | 33.74 | 34.95 | 33.70 | 34.83 | 7,763,265 | +1.54(+4.63%) |
Apr 12, 2016 | 32.71 | 33.43 | 32.71 | 33.29 | 5,314,305 | +0.65(+2.00%) |
Apr 11, 2016 | 32.45 | 33.07 | 32.42 | 32.64 | 3,703,381 | +0.36(+1.12%) |
Apr 08, 2016 | 32.40 | 32.87 | 32.18 | 32.28 | 2,910,730 | +0.25(+0.79%) |
Apr 07, 2016 | 32.28 | 32.55 | 31.80 | 32.02 | 5,304,404 | -0.72(-2.21%) |
Apr 06, 2016 | 32.28 | 32.92 | 32.10 | 32.75 | 4,024,599 | +0.36(+1.12%) |
Apr 05, 2016 | 32.65 | 32.82 | 32.35 | 32.38 | 4,351,961 | -0.68(-2.05%) |
Apr 04, 2016 | 33.14 | 33.53 | 32.91 | 33.06 | 3,162,153 | -0.11(-0.33%) |
Apr 01, 2016 | 32.59 | 33.25 | 32.09 | 33.17 | 4,179,801 | +0.49(+1.50%) |
Mar 31, 2016 | 33.04 | 33.04 | 32.44 | 32.68 | 4,864,676 | -0.37(-1.12%) |
Mar 30, 2016 | 33.08 | 33.48 | 32.81 | 33.05 | 2,642,230 | +0.15(+0.44%) |
Mar 29, 2016 | 33.05 | 33.06 | 32.38 | 32.91 | 3,492,183 | -0.41(-1.22%) |
Mar 28, 2016 | 33.19 | 33.53 | 32.99 | 33.32 | 2,455,711 | +0.16(+0.49%) |
Mar 24, 2016 | 32.76 | 33.15 | 33.15 | 33.15 | 3,655,805 | -0.03(-0.08%) |
Mar 23, 2016 | 33.47 | 33.57 | 33.15 | 33.18 | 3,048,199 | -0.31(-0.92%) |
Mar 22, 2016 | 33.41 | 33.67 | 33.17 | 33.49 | 2,854,231 | -0.13(-0.38%) |
Mar 21, 2016 | 33.53 | 34.02 | 33.34 | 33.62 | 2,629,913 | -0.07(-0.21%) |
Mar 18, 2016 | 33.52 | 33.96 | 33.33 | 33.69 | 7,566,145 | +0.51(+1.53%) |
Mar 17, 2016 | 32.84 | 33.33 | 32.38 | 33.18 | 3,595,305 | +0.22(+0.66%) |
Mar 16, 2016 | 33.24 | 33.74 | 32.65 | 32.96 | 3,845,532 | -0.41(-1.22%) |
Mar 15, 2016 | 32.96 | 33.42 | 32.89 | 33.37 | 2,506,280 | -0.05(-0.14%) |
Mar 14, 2016 | 33.31 | 33.62 | 33.18 | 33.42 | 2,868,001 | -0.09(-0.27%) |
Mar 11, 2016 | 32.67 | 33.54 | 32.60 | 33.51 | 3,971,088 | +1.20(+3.70%) |
Mar 10, 2016 | 32.07 | 32.41 | 31.61 | 32.31 | 6,415,912 | +0.56(+1.77%) |
Mar 09, 2016 | 32.42 | 32.48 | 31.51 | 31.75 | 6,595,383 | -0.34(-1.04%) |
Mar 08, 2016 | 32.97 | 33.00 | 32.01 | 32.09 | 7,382,932 | -1.20(-3.59%) |
Mar 07, 2016 | 33.31 | 33.43 | 33.00 | 33.28 | 3,284,287 | -0.28(-0.84%) |
Mar 04, 2016 | 33.44 | 34.01 | 33.27 | 33.56 | 4,231,441 | +0.45(+1.37%) |
Mar 03, 2016 | 32.50 | 33.12 | 32.49 | 33.11 | 3,794,109 | +0.51(+1.56%) |
Mar 02, 2016 | 31.76 | 32.68 | 31.69 | 32.60 | 5,342,388 | +0.89(+2.80%) |