Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.60 | 39.84 | 38.42 | 39.69 | 8,776,224 | +1.15(+2.99%) |
May 27, 2016 | 38.27 | 38.53 | 38.53 | 38.53 | 1,562,950 | +0.22(+0.59%) |
May 26, 2016 | 37.72 | 38.56 | 37.72 | 38.31 | 2,157,478 | +0.58(+1.53%) |
May 25, 2016 | 37.70 | 37.90 | 37.53 | 37.73 | 1,437,323 | -0.10(-0.28%) |
May 24, 2016 | 37.44 | 37.89 | 37.42 | 37.84 | 1,088,770 | +0.44(+1.18%) |
May 23, 2016 | 37.88 | 37.93 | 37.36 | 37.40 | 1,783,112 | -0.44(-1.16%) |
May 20, 2016 | 38.04 | 38.13 | 37.52 | 37.84 | 3,565,517 | -0.09(-0.23%) |
May 19, 2016 | 37.38 | 37.94 | 37.08 | 37.92 | 2,697,501 | +0.42(+1.13%) |
May 18, 2016 | 37.72 | 38.20 | 37.31 | 37.50 | 4,078,118 | -0.40(-1.06%) |
May 17, 2016 | 38.28 | 38.41 | 37.64 | 37.90 | 3,503,815 | -0.46(-1.21%) |
May 16, 2016 | 38.40 | 38.58 | 38.14 | 38.36 | 1,970,270 | -0.14(-0.35%) |
May 13, 2016 | 38.54 | 38.71 | 38.11 | 38.50 | 1,971,919 | -0.04(-0.10%) |
May 12, 2016 | 38.53 | 39.06 | 37.92 | 38.54 | 4,812,570 | -0.02(-0.06%) |
May 11, 2016 | 38.95 | 39.25 | 38.40 | 38.56 | 4,115,640 | -0.41(-1.05%) |
May 10, 2016 | 38.86 | 39.13 | 38.76 | 38.97 | 1,708,644 | +0.18(+0.47%) |
May 09, 2016 | 38.67 | 38.88 | 38.48 | 38.79 | 1,801,700 | +0.19(+0.50%) |
May 06, 2016 | 39.11 | 39.11 | 38.30 | 38.60 | 1,996,586 | -0.55(-1.41%) |
May 05, 2016 | 38.96 | 39.46 | 38.79 | 39.15 | 2,098,365 | +0.12(+0.31%) |
May 04, 2016 | 38.82 | 39.42 | 38.64 | 39.03 | 3,118,016 | +0.14(+0.37%) |
May 03, 2016 | 38.60 | 39.04 | 38.60 | 38.88 | 1,985,009 | +0.33(+0.85%) |
May 02, 2016 | 38.48 | 38.88 | 38.28 | 38.56 | 2,367,494 | +0.11(+0.29%) |
Apr 29, 2016 | 38.00 | 38.49 | 37.71 | 38.44 | 2,637,824 | +0.25(+0.65%) |
Apr 28, 2016 | 37.50 | 38.22 | 37.28 | 38.20 | 1,910,464 | +0.34(+0.91%) |
Apr 27, 2016 | 37.61 | 38.03 | 37.30 | 37.85 | 2,322,745 | +0.36(+0.96%) |
Apr 26, 2016 | 37.67 | 37.80 | 37.35 | 37.49 | 2,173,988 | -0.13(-0.34%) |
Apr 25, 2016 | 37.23 | 37.62 | 37.16 | 37.62 | 2,746,654 | +0.34(+0.90%) |
Apr 22, 2016 | 37.34 | 37.61 | 37.15 | 37.28 | 1,864,258 | +0.06(+0.17%) |
Apr 21, 2016 | 38.03 | 38.09 | 37.07 | 37.22 | 1,776,688 | -0.90(-2.35%) |
Apr 20, 2016 | 39.27 | 39.34 | 38.08 | 38.12 | 1,794,828 | -1.23(-3.11%) |
Apr 19, 2016 | 39.33 | 39.46 | 39.07 | 39.34 | 1,517,241 | +0.03(+0.08%) |
Apr 18, 2016 | 39.04 | 39.34 | 38.85 | 39.31 | 1,582,084 | +0.28(+0.72%) |
Apr 15, 2016 | 38.86 | 39.11 | 38.65 | 39.03 | 1,319,110 | +0.30(+0.79%) |
Apr 14, 2016 | 38.60 | 38.85 | 38.49 | 38.72 | 1,218,574 | +0.04(+0.10%) |
Apr 13, 2016 | 39.08 | 39.08 | 38.54 | 38.68 | 1,814,231 | -0.33(-0.84%) |
Apr 12, 2016 | 39.07 | 39.13 | 38.78 | 39.01 | 2,239,511 | +0.02(+0.06%) |
Apr 11, 2016 | 39.13 | 39.35 | 38.88 | 38.99 | 2,829,180 | -0.08(-0.21%) |
Apr 08, 2016 | 39.57 | 40.85 | 39.00 | 39.07 | 6,207,038 | -0.30(-0.77%) |
Apr 07, 2016 | 39.47 | 39.85 | 39.25 | 39.37 | 2,486,698 | -0.31(-0.79%) |
Apr 06, 2016 | 39.61 | 39.71 | 39.33 | 39.69 | 1,638,679 | +0.02(+0.06%) |
Apr 05, 2016 | 40.64 | 40.68 | 39.63 | 39.66 | 2,885,753 | -1.05(-2.58%) |
Apr 04, 2016 | 40.50 | 40.90 | 40.34 | 40.71 | 3,302,305 | +0.23(+0.57%) |
Apr 01, 2016 | 40.13 | 40.51 | 39.85 | 40.48 | 1,767,887 | +0.35(+0.88%) |
Mar 31, 2016 | 39.82 | 40.17 | 39.53 | 40.13 | 3,163,134 | +0.28(+0.70%) |
Mar 30, 2016 | 39.97 | 39.97 | 39.56 | 39.85 | 2,025,195 | -0.11(-0.28%) |
Mar 29, 2016 | 39.41 | 39.97 | 39.37 | 39.96 | 1,695,753 | +0.55(+1.40%) |
Mar 28, 2016 | 39.64 | 39.77 | 39.18 | 39.41 | 1,043,040 | -0.04(-0.10%) |
Mar 24, 2016 | 39.10 | 39.45 | 39.45 | 39.45 | 1,473,178 | +0.21(+0.53%) |
Mar 23, 2016 | 39.06 | 39.38 | 38.85 | 39.24 | 1,890,680 | +0.10(+0.25%) |
Mar 22, 2016 | 39.12 | 39.35 | 38.86 | 39.14 | 2,143,979 | +0.07(+0.18%) |
Mar 21, 2016 | 39.16 | 39.31 | 38.57 | 39.07 | 1,607,895 | -0.16(-0.41%) |
Mar 18, 2016 | 39.27 | 39.58 | 38.78 | 39.23 | 3,634,259 | +0.06(+0.16%) |
Mar 17, 2016 | 38.70 | 39.27 | 38.63 | 39.16 | 1,964,179 | +0.38(+0.97%) |
Mar 16, 2016 | 38.49 | 38.91 | 38.08 | 38.79 | 2,183,338 | +0.20(+0.52%) |
Mar 15, 2016 | 38.60 | 38.87 | 38.41 | 38.59 | 2,081,714 | -0.11(-0.29%) |
Mar 14, 2016 | 38.45 | 38.77 | 38.36 | 38.70 | 1,716,507 | +0.08(+0.21%) |
Mar 11, 2016 | 38.42 | 38.84 | 38.34 | 38.62 | 2,082,814 | +0.22(+0.58%) |
Mar 10, 2016 | 38.60 | 38.72 | 37.96 | 38.40 | 3,720,932 | -0.26(-0.68%) |
Mar 09, 2016 | 38.28 | 38.77 | 38.26 | 38.66 | 1,653,382 | +0.34(+0.88%) |
Mar 08, 2016 | 37.76 | 38.36 | 37.60 | 38.32 | 2,163,249 | +0.58(+1.53%) |
Mar 07, 2016 | 37.51 | 38.00 | 37.40 | 37.75 | 1,824,123 | +0.16(+0.44%) |
Mar 04, 2016 | 37.13 | 37.78 | 36.92 | 37.58 | 2,338,857 | +0.28(+0.74%) |
Mar 03, 2016 | 37.29 | 37.31 | 36.69 | 37.31 | 1,877,968 | +0.03(+0.09%) |
Mar 02, 2016 | 37.01 | 37.29 | 36.16 | 37.27 | 2,579,661 | +0.02(+0.06%) |