Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.79 | 37.91 | 37.25 | 37.48 | 1,468,438 | -0.18(-0.47%) |
May 27, 2016 | 37.66 | 37.65 | 37.65 | 37.65 | 911,178 | -0.01(-0.03%) |
May 26, 2016 | 37.92 | 38.15 | 37.55 | 37.66 | 1,152,543 | -0.21(-0.55%) |
May 25, 2016 | 37.78 | 38.03 | 37.64 | 37.87 | 1,359,098 | +0.18(+0.47%) |
May 24, 2016 | 37.25 | 37.84 | 37.25 | 37.69 | 1,123,126 | +0.61(+1.65%) |
May 23, 2016 | 37.29 | 37.41 | 36.90 | 37.08 | 1,672,722 | -0.26(-0.69%) |
May 20, 2016 | 37.19 | 37.64 | 37.08 | 37.34 | 1,111,352 | +0.38(+1.04%) |
May 19, 2016 | 37.32 | 37.38 | 36.72 | 36.95 | 931,140 | -0.65(-1.73%) |
May 18, 2016 | 37.58 | 37.92 | 37.35 | 37.60 | 1,155,544 | -0.08(-0.21%) |
May 17, 2016 | 37.42 | 38.11 | 37.32 | 37.68 | 1,598,797 | +0.22(+0.58%) |
May 16, 2016 | 36.89 | 37.63 | 36.88 | 37.47 | 989,003 | +0.69(+1.87%) |
May 13, 2016 | 37.25 | 37.46 | 36.67 | 36.78 | 1,206,661 | -0.50(-1.35%) |
May 12, 2016 | 37.71 | 37.92 | 36.81 | 37.28 | 2,724,723 | -0.29(-0.76%) |
May 11, 2016 | 37.77 | 38.01 | 37.41 | 37.56 | 2,207,764 | -0.17(-0.44%) |
May 10, 2016 | 37.74 | 38.13 | 37.68 | 37.73 | 1,897,407 | +0.27(+0.71%) |
May 09, 2016 | 37.53 | 37.76 | 37.42 | 37.47 | 1,520,406 | -0.18(-0.47%) |
May 06, 2016 | 37.49 | 38.02 | 37.43 | 37.64 | 2,095,834 | +0.04(+0.10%) |
May 05, 2016 | 37.65 | 37.72 | 37.22 | 37.60 | 1,862,695 | +0.14(+0.37%) |
May 04, 2016 | 37.88 | 38.04 | 37.33 | 37.47 | 1,588,148 | -0.61(-1.60%) |
May 03, 2016 | 37.95 | 38.17 | 37.60 | 38.08 | 1,180,388 | -0.33(-0.87%) |
May 02, 2016 | 38.19 | 38.55 | 37.84 | 38.41 | 1,359,532 | +0.32(+0.85%) |
Apr 29, 2016 | 38.50 | 38.55 | 37.92 | 38.09 | 1,843,682 | -0.61(-1.58%) |
Apr 28, 2016 | 39.00 | 39.32 | 38.59 | 38.70 | 1,263,191 | -0.57(-1.45%) |
Apr 27, 2016 | 39.23 | 39.43 | 38.93 | 39.27 | 1,455,120 | +0.13(+0.33%) |
Apr 26, 2016 | 38.45 | 39.16 | 38.38 | 39.14 | 1,461,608 | +0.75(+1.95%) |
Apr 25, 2016 | 39.01 | 39.16 | 38.34 | 38.39 | 1,909,842 | -0.78(-1.99%) |
Apr 22, 2016 | 39.06 | 39.24 | 38.71 | 39.17 | 1,931,227 | +0.23(+0.58%) |
Apr 21, 2016 | 39.18 | 39.49 | 38.72 | 38.94 | 3,500,852 | -0.35(-0.90%) |
Apr 20, 2016 | 39.52 | 39.99 | 37.73 | 39.30 | 5,765,360 | +1.83(+4.89%) |
Apr 19, 2016 | 37.49 | 37.65 | 37.06 | 37.47 | 3,613,751 | +0.12(+0.32%) |
Apr 18, 2016 | 36.97 | 37.49 | 36.73 | 37.35 | 2,382,652 | +0.18(+0.48%) |
Apr 15, 2016 | 37.46 | 37.57 | 37.08 | 37.17 | 2,011,855 | -0.21(-0.55%) |
Apr 14, 2016 | 37.63 | 37.63 | 37.06 | 37.38 | 2,236,521 | -0.10(-0.26%) |
Apr 13, 2016 | 36.91 | 37.68 | 36.87 | 37.48 | 1,918,423 | +0.90(+2.45%) |
Apr 12, 2016 | 36.31 | 36.75 | 36.22 | 36.58 | 1,281,430 | +0.33(+0.90%) |
Apr 11, 2016 | 36.41 | 36.77 | 36.20 | 36.26 | 1,415,835 | +0.14(+0.38%) |
Apr 08, 2016 | 36.67 | 36.67 | 35.88 | 36.12 | 1,813,697 | -0.19(-0.52%) |
Apr 07, 2016 | 36.18 | 36.45 | 35.93 | 36.30 | 3,181,688 | -0.04(-0.11%) |
Apr 06, 2016 | 35.82 | 36.43 | 35.62 | 36.34 | 1,792,412 | +0.50(+1.40%) |
Apr 05, 2016 | 35.75 | 36.04 | 35.57 | 35.84 | 3,238,991 | -0.20(-0.55%) |
Apr 04, 2016 | 36.13 | 36.29 | 35.73 | 36.04 | 2,059,680 | -0.09(-0.25%) |
Apr 01, 2016 | 35.45 | 36.24 | 35.45 | 36.13 | 2,211,886 | +0.23(+0.63%) |
Mar 31, 2016 | 35.78 | 35.94 | 35.45 | 35.90 | 1,900,617 | +0.14(+0.39%) |
Mar 30, 2016 | 35.99 | 36.08 | 35.35 | 35.76 | 2,850,440 | +0.17(+0.47%) |
Mar 29, 2016 | 35.27 | 35.69 | 35.01 | 35.60 | 2,406,334 | +0.12(+0.33%) |
Mar 28, 2016 | 35.60 | 35.71 | 35.29 | 35.48 | 2,882,554 | -0.13(-0.36%) |
Mar 24, 2016 | 35.69 | 35.61 | 35.61 | 35.61 | 3,553,311 | -0.42(-1.18%) |
Mar 23, 2016 | 36.05 | 36.15 | 35.69 | 36.03 | 2,609,633 | -0.02(-0.05%) |
Mar 22, 2016 | 35.45 | 36.13 | 35.09 | 36.05 | 2,426,572 | +0.25(+0.69%) |
Mar 21, 2016 | 35.34 | 35.85 | 35.33 | 35.80 | 2,357,387 | +0.19(+0.53%) |
Mar 18, 2016 | 34.61 | 35.64 | 34.61 | 35.62 | 4,472,694 | +1.18(+3.43%) |
Mar 17, 2016 | 33.77 | 34.60 | 33.63 | 34.43 | 2,300,310 | +0.74(+2.19%) |
Mar 16, 2016 | 32.93 | 33.81 | 32.88 | 33.70 | 1,873,334 | +0.70(+2.12%) |
Mar 15, 2016 | 32.89 | 33.13 | 32.62 | 33.00 | 1,488,701 | -0.33(-1.00%) |
Mar 14, 2016 | 33.14 | 33.55 | 33.09 | 33.33 | 1,679,171 | -0.05(-0.15%) |
Mar 11, 2016 | 32.52 | 33.46 | 32.49 | 33.38 | 2,326,862 | +0.93(+2.85%) |
Mar 10, 2016 | 32.67 | 32.67 | 32.29 | 32.45 | 2,520,329 | -0.20(-0.60%) |
Mar 09, 2016 | 32.17 | 32.95 | 32.05 | 32.65 | 3,106,103 | +0.66(+2.06%) |
Mar 08, 2016 | 32.07 | 32.32 | 31.54 | 31.99 | 2,329,789 | -0.40(-1.25%) |
Mar 07, 2016 | 32.40 | 33.01 | 32.30 | 32.40 | 3,979,148 | -0.08(-0.24%) |
Mar 04, 2016 | 32.33 | 32.97 | 32.21 | 32.47 | 8,185,145 | -0.63(-1.90%) |
Mar 03, 2016 | 33.63 | 33.69 | 33.08 | 33.10 | 3,974,321 | -0.52(-1.55%) |
Mar 02, 2016 | 33.94 | 34.42 | 33.53 | 33.63 | 3,054,527 | -0.32(-0.96%) |