Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.90 | 41.40 | 39.90 | 40.75 | 4,225,157 | +1.18(+2.97%) |
May 27, 2016 | 39.78 | 39.57 | 39.57 | 39.57 | 3,167,161 | -0.24(-0.60%) |
May 26, 2016 | 41.62 | 42.21 | 39.73 | 39.81 | 4,772,529 | -1.33(-3.23%) |
May 25, 2016 | 39.98 | 41.46 | 39.81 | 41.14 | 4,927,847 | +1.61(+4.07%) |
May 24, 2016 | 39.54 | 39.80 | 38.35 | 39.53 | 3,211,941 | +0.07(+0.17%) |
May 23, 2016 | 38.57 | 39.69 | 38.27 | 39.46 | 2,774,390 | +0.83(+2.15%) |
May 20, 2016 | 38.55 | 38.81 | 37.63 | 38.63 | 4,128,097 | +0.41(+1.08%) |
May 19, 2016 | 36.43 | 39.00 | 36.20 | 38.22 | 6,512,054 | +1.17(+3.15%) |
May 18, 2016 | 37.89 | 38.93 | 36.93 | 37.05 | 6,811,179 | -0.53(-1.40%) |
May 17, 2016 | 36.20 | 37.58 | 35.48 | 37.58 | 12,356,682 | +1.52(+4.22%) |
May 16, 2016 | 38.94 | 40.13 | 35.80 | 36.06 | 19,943,676 | -4.13(-10.28%) |
May 13, 2016 | 40.13 | 41.42 | 39.86 | 40.19 | 3,448,548 | -0.24(-0.59%) |
May 12, 2016 | 41.86 | 42.33 | 40.09 | 40.43 | 3,092,055 | -0.85(-2.06%) |
May 11, 2016 | 40.97 | 41.47 | 39.92 | 41.28 | 4,158,991 | +0.03(+0.07%) |
May 10, 2016 | 40.37 | 41.28 | 39.94 | 41.25 | 2,678,917 | +1.36(+3.41%) |
May 09, 2016 | 39.47 | 40.28 | 38.60 | 39.89 | 3,666,937 | -0.20(-0.50%) |
May 06, 2016 | 39.82 | 41.63 | 39.70 | 40.09 | 4,875,231 | -0.49(-1.20%) |
May 05, 2016 | 41.42 | 41.55 | 39.81 | 40.58 | 2,916,302 | +0.62(+1.56%) |
May 04, 2016 | 40.85 | 41.50 | 38.85 | 39.96 | 4,058,080 | -0.38(-0.95%) |
May 03, 2016 | 40.93 | 41.42 | 39.43 | 40.34 | 4,597,144 | -1.31(-3.15%) |
May 02, 2016 | 41.78 | 42.17 | 40.77 | 41.65 | 5,624,913 | -0.55(-1.29%) |
Apr 29, 2016 | 40.45 | 42.74 | 39.81 | 42.20 | 6,632,943 | +3.21(+8.25%) |
Apr 28, 2016 | 39.61 | 40.83 | 38.77 | 38.99 | 5,455,093 | -1.08(-2.70%) |
Apr 27, 2016 | 38.19 | 40.27 | 38.07 | 40.07 | 5,442,174 | +2.06(+5.41%) |
Apr 26, 2016 | 37.01 | 38.20 | 36.53 | 38.01 | 3,135,932 | +0.70(+1.87%) |
Apr 25, 2016 | 37.68 | 38.12 | 36.80 | 37.31 | 3,994,358 | -0.72(-1.89%) |
Apr 22, 2016 | 35.85 | 38.24 | 35.85 | 38.03 | 4,906,408 | +2.47(+6.94%) |
Apr 21, 2016 | 37.08 | 37.08 | 35.37 | 35.56 | 3,741,376 | -1.20(-3.25%) |
Apr 20, 2016 | 36.55 | 37.12 | 36.16 | 36.76 | 3,804,086 | +0.13(+0.37%) |
Apr 19, 2016 | 35.92 | 36.85 | 35.81 | 36.62 | 4,567,217 | +1.15(+3.24%) |
Apr 18, 2016 | 34.21 | 35.95 | 33.91 | 35.47 | 4,085,495 | -0.11(-0.32%) |
Apr 15, 2016 | 34.74 | 35.81 | 34.26 | 35.59 | 3,978,135 | +0.21(+0.59%) |
Apr 14, 2016 | 36.15 | 36.24 | 34.24 | 35.38 | 5,905,960 | -0.74(-2.04%) |
Apr 13, 2016 | 36.36 | 38.03 | 36.01 | 36.12 | 12,283,116 | -0.25(-0.68%) |
Apr 12, 2016 | 33.70 | 36.84 | 33.13 | 36.36 | 8,842,952 | +3.07(+9.22%) |
Apr 11, 2016 | 33.47 | 33.85 | 32.93 | 33.29 | 4,791,938 | -0.11(-0.34%) |
Apr 08, 2016 | 32.64 | 33.53 | 32.11 | 33.41 | 6,833,078 | +2.00(+6.37%) |
Apr 07, 2016 | 30.27 | 31.55 | 30.16 | 31.41 | 3,987,490 | +1.00(+3.30%) |
Apr 06, 2016 | 30.53 | 31.03 | 29.77 | 30.40 | 4,989,755 | +0.13(+0.44%) |
Apr 05, 2016 | 31.28 | 31.36 | 29.98 | 30.27 | 3,784,720 | -1.34(-4.24%) |
Apr 04, 2016 | 31.44 | 33.40 | 31.44 | 31.61 | 4,467,685 | +0.56(+1.82%) |
Apr 01, 2016 | 30.30 | 31.33 | 29.98 | 31.04 | 2,842,063 | +0.07(+0.22%) |
Mar 31, 2016 | 31.04 | 32.02 | 30.67 | 30.98 | 2,911,343 | +0.02(+0.06%) |
Mar 30, 2016 | 32.14 | 32.80 | 30.72 | 30.96 | 2,524,994 | -0.76(-2.38%) |
Mar 29, 2016 | 29.69 | 31.92 | 29.45 | 31.71 | 4,098,950 | +1.25(+4.11%) |
Mar 28, 2016 | 29.51 | 30.67 | 29.26 | 30.46 | 2,977,310 | +1.07(+3.65%) |
Mar 24, 2016 | 28.70 | 29.39 | 29.39 | 29.39 | 5,526,017 | -0.44(-1.48%) |
Mar 23, 2016 | 30.79 | 31.35 | 29.80 | 29.83 | 3,236,191 | -1.53(-4.88%) |
Mar 22, 2016 | 31.03 | 31.88 | 30.75 | 31.36 | 2,961,464 | -0.14(-0.46%) |
Mar 21, 2016 | 31.76 | 32.36 | 30.61 | 31.50 | 3,790,382 | -0.98(-3.00%) |
Mar 18, 2016 | 32.93 | 33.00 | 31.83 | 32.48 | 7,094,075 | +0.32(+0.98%) |
Mar 17, 2016 | 32.45 | 32.45 | 31.33 | 32.16 | 4,536,286 | +0.17(+0.54%) |
Mar 16, 2016 | 30.66 | 32.07 | 30.43 | 31.99 | 4,808,497 | +1.54(+5.06%) |
Mar 15, 2016 | 28.90 | 30.69 | 28.62 | 30.45 | 3,878,927 | +1.12(+3.82%) |
Mar 14, 2016 | 28.81 | 29.70 | 28.43 | 29.33 | 3,598,654 | -0.43(-1.45%) |
Mar 11, 2016 | 29.29 | 30.13 | 28.76 | 29.76 | 4,295,835 | +1.05(+3.67%) |
Mar 10, 2016 | 27.66 | 28.94 | 27.00 | 28.71 | 4,361,489 | +0.46(+1.62%) |
Mar 09, 2016 | 29.33 | 29.35 | 27.49 | 28.25 | 7,420,824 | -0.33(-1.17%) |
Mar 08, 2016 | 32.01 | 32.03 | 28.39 | 28.59 | 6,705,257 | -3.68(-11.41%) |
Mar 07, 2016 | 30.79 | 35.24 | 30.68 | 32.27 | 14,400,467 | +1.37(+4.42%) |
Mar 04, 2016 | 30.19 | 31.50 | 28.39 | 30.90 | 16,595,020 | +1.52(+5.17%) |
Mar 03, 2016 | 27.15 | 29.54 | 26.86 | 29.38 | 10,443,726 | +2.17(+7.98%) |
Mar 02, 2016 | 24.16 | 27.30 | 24.16 | 27.21 | 8,345,516 | +2.60(+10.57%) |