Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.44 | 37.67 | 37.28 | 37.44 | 42,482,820 | +0.06(+0.17%) |
May 27, 2016 | 36.88 | 37.38 | 37.38 | 37.38 | 34,802,000 | +0.53(+1.45%) |
May 26, 2016 | 36.80 | 37.05 | 36.65 | 36.85 | 27,202,280 | -0.06(-0.16%) |
May 25, 2016 | 36.75 | 36.99 | 36.63 | 36.91 | 32,325,380 | +0.25(+0.69%) |
May 24, 2016 | 35.99 | 36.71 | 35.98 | 36.65 | 37,875,220 | +0.79(+2.20%) |
May 23, 2016 | 36.00 | 36.17 | 35.85 | 35.86 | 24,807,820 | -0.22(-0.62%) |
May 20, 2016 | 35.82 | 36.38 | 35.75 | 36.09 | 34,797,900 | +0.32(+0.89%) |
May 19, 2016 | 35.91 | 36.02 | 35.52 | 35.77 | 30,598,200 | -0.32(-0.90%) |
May 18, 2016 | 35.92 | 36.28 | 35.75 | 36.09 | 32,531,940 | +0.08(+0.22%) |
May 17, 2016 | 36.55 | 36.79 | 35.90 | 36.01 | 33,403,400 | -0.51(-1.38%) |
May 16, 2016 | 36.22 | 36.63 | 36.00 | 36.52 | 22,537,240 | +0.27(+0.75%) |
May 13, 2016 | 36.33 | 36.56 | 36.18 | 36.24 | 25,243,220 | -0.16(-0.45%) |
May 12, 2016 | 36.60 | 36.77 | 36.21 | 36.40 | 27,094,220 | -0.12(-0.34%) |
May 11, 2016 | 37.03 | 37.04 | 36.40 | 36.53 | 29,824,960 | -0.44(-1.19%) |
May 10, 2016 | 36.75 | 37.00 | 36.58 | 36.97 | 32,631,720 | +0.51(+1.41%) |
May 09, 2016 | 36.34 | 36.71 | 36.17 | 36.46 | 38,073,280 | +0.20(+0.54%) |
May 06, 2016 | 35.61 | 36.30 | 35.60 | 36.26 | 39,952,560 | +0.52(+1.46%) |
May 05, 2016 | 35.75 | 35.88 | 35.47 | 35.74 | 29,663,620 | +0.17(+0.47%) |
May 04, 2016 | 35.34 | 35.75 | 35.20 | 35.57 | 34,166,640 | +0.15(+0.41%) |
May 03, 2016 | 35.62 | 35.67 | 35.37 | 35.42 | 38,619,720 | -0.30(-0.84%) |
May 02, 2016 | 35.60 | 35.77 | 35.32 | 35.72 | 33,474,900 | +0.33(+0.92%) |
Apr 29, 2016 | 35.21 | 35.61 | 35.21 | 35.39 | 58,277,960 | +0.14(+0.40%) |
Apr 28, 2016 | 36.16 | 36.46 | 35.16 | 35.25 | 62,579,540 | -0.82(-2.27%) |
Apr 27, 2016 | 36.27 | 36.36 | 35.45 | 36.07 | 66,253,100 | -0.20(-0.54%) |
Apr 26, 2016 | 37.22 | 37.28 | 36.02 | 36.27 | 55,832,540 | -0.84(-2.27%) |
Apr 25, 2016 | 36.77 | 37.24 | 36.76 | 37.11 | 49,436,540 | +0.22(+0.60%) |
Apr 22, 2016 | 37.20 | 37.70 | 36.52 | 36.89 | 140,798,960 | -2.11(-5.41%) |
Apr 21, 2016 | 38.87 | 39.08 | 38.58 | 39.00 | 77,322,600 | +0.25(+0.66%) |
Apr 20, 2016 | 38.96 | 38.98 | 38.56 | 38.75 | 34,258,020 | -0.07(-0.17%) |
Apr 19, 2016 | 39.52 | 39.55 | 38.51 | 38.81 | 43,951,280 | -0.57(-1.45%) |
Apr 18, 2016 | 39.01 | 39.43 | 38.88 | 39.38 | 33,521,680 | +0.38(+0.98%) |
Apr 15, 2016 | 38.77 | 39.05 | 38.75 | 39.00 | 31,711,680 | +0.23(+0.59%) |
Apr 14, 2016 | 38.77 | 38.98 | 38.66 | 38.77 | 26,989,200 | +0.17(+0.45%) |
Apr 13, 2016 | 38.52 | 38.79 | 38.23 | 38.60 | 35,425,580 | +0.38(+0.99%) |
Apr 12, 2016 | 37.92 | 38.25 | 37.58 | 38.22 | 27,382,480 | +0.34(+0.90%) |
Apr 11, 2016 | 38.27 | 38.36 | 37.87 | 37.88 | 31,765,160 | -0.10(-0.25%) |
Apr 08, 2016 | 38.29 | 38.36 | 37.79 | 37.97 | 23,437,340 | -0.03(-0.09%) |
Apr 07, 2016 | 38.27 | 38.47 | 37.88 | 38.01 | 25,491,840 | -0.40(-1.04%) |
Apr 06, 2016 | 37.89 | 38.42 | 37.81 | 38.40 | 25,292,380 | +0.48(+1.25%) |
Apr 05, 2016 | 37.91 | 38.14 | 37.78 | 37.93 | 24,477,580 | -0.33(-0.86%) |
Apr 04, 2016 | 38.48 | 38.62 | 38.09 | 38.26 | 26,927,480 | -0.23(-0.59%) |
Apr 01, 2016 | 37.86 | 38.50 | 37.76 | 38.48 | 31,673,960 | +0.34(+0.89%) |
Mar 31, 2016 | 38.42 | 38.45 | 37.91 | 38.15 | 32,547,640 | -0.27(-0.71%) |
Mar 30, 2016 | 38.41 | 38.87 | 38.38 | 38.42 | 40,386,540 | +0.12(+0.32%) |
Mar 29, 2016 | 37.68 | 38.36 | 37.41 | 38.29 | 40,053,220 | +0.63(+1.67%) |
Mar 28, 2016 | 37.81 | 37.91 | 37.60 | 37.66 | 21,665,220 | -0.08(-0.21%) |
Mar 24, 2016 | 37.56 | 37.74 | 37.74 | 37.74 | 31,116,000 | -0.14(-0.36%) |
Mar 23, 2016 | 38.17 | 38.27 | 37.80 | 37.88 | 24,674,840 | -0.12(-0.33%) |
Mar 22, 2016 | 37.92 | 38.25 | 37.89 | 38.00 | 22,093,480 | -0.11(-0.28%) |
Mar 21, 2016 | 37.70 | 38.16 | 37.57 | 38.11 | 28,771,700 | +0.34(+0.89%) |
Mar 18, 2016 | 38.08 | 38.11 | 37.59 | 37.77 | 56,230,360 | -0.15(-0.40%) |
Mar 17, 2016 | 37.88 | 38.27 | 37.87 | 37.92 | 44,561,540 | +0.06(+0.15%) |
Mar 16, 2016 | 37.45 | 37.95 | 37.33 | 37.87 | 29,281,760 | +0.34(+0.90%) |
Mar 15, 2016 | 37.30 | 37.65 | 37.14 | 37.53 | 29,818,260 | +0.02(+0.04%) |
Mar 14, 2016 | 37.25 | 37.71 | 37.18 | 37.51 | 32,817,320 | +0.27(+0.72%) |
Mar 11, 2016 | 37.00 | 37.24 | 36.84 | 37.24 | 35,379,900 | +0.63(+1.73%) |
Mar 10, 2016 | 36.39 | 36.83 | 36.16 | 36.61 | 44,607,060 | +0.34(+0.93%) |
Mar 09, 2016 | 35.76 | 36.31 | 35.63 | 36.27 | 39,542,120 | +0.59(+1.66%) |
Mar 08, 2016 | 35.42 | 36.11 | 35.20 | 35.68 | 52,517,120 | +0.04(+0.10%) |
Mar 07, 2016 | 36.26 | 36.36 | 35.26 | 35.64 | 61,740,920 | -0.87(-2.39%) |
Mar 04, 2016 | 36.74 | 36.75 | 36.28 | 36.51 | 48,515,000 | -0.07(-0.19%) |
Mar 03, 2016 | 36.97 | 37.05 | 36.48 | 36.58 | 40,521,980 | -0.39(-1.07%) |
Mar 02, 2016 | 37.14 | 37.16 | 36.66 | 36.97 | 36,290,860 | -0.13(-0.36%) |