Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.29 | 37.53 | 36.96 | 37.19 | 4,099,195 | +0.04(+0.11%) |
May 27, 2016 | 36.58 | 37.15 | 37.15 | 37.15 | 4,386,963 | +0.62(+1.70%) |
May 26, 2016 | 37.33 | 37.41 | 36.11 | 36.53 | 3,958,116 | -0.71(-1.90%) |
May 25, 2016 | 36.78 | 37.44 | 36.71 | 37.23 | 6,530,643 | +0.60(+1.65%) |
May 24, 2016 | 36.59 | 36.91 | 36.43 | 36.63 | 4,048,659 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.57 | 36.18 | 36.23 | 4,130,823 | +0.05(+0.13%) |
May 20, 2016 | 35.95 | 36.40 | 35.79 | 36.18 | 3,096,798 | +0.54(+1.51%) |
May 19, 2016 | 35.97 | 36.08 | 35.44 | 35.64 | 4,392,096 | -0.42(-1.16%) |
May 18, 2016 | 36.31 | 36.80 | 35.85 | 36.06 | 3,071,906 | -0.47(-1.28%) |
May 17, 2016 | 36.60 | 37.15 | 36.32 | 36.53 | 3,056,336 | -0.13(-0.35%) |
May 16, 2016 | 36.12 | 36.98 | 36.08 | 36.65 | 3,980,053 | +0.55(+1.54%) |
May 13, 2016 | 36.39 | 36.80 | 36.09 | 36.10 | 2,958,798 | -0.60(-1.64%) |
May 12, 2016 | 36.77 | 36.86 | 36.13 | 36.70 | 3,419,617 | +0.14(+0.40%) |
May 11, 2016 | 36.97 | 37.03 | 36.47 | 36.56 | 2,824,100 | -0.53(-1.43%) |
May 10, 2016 | 36.32 | 37.21 | 36.28 | 37.09 | 3,012,997 | +0.94(+2.60%) |
May 09, 2016 | 36.47 | 36.77 | 35.72 | 36.15 | 4,608,666 | -0.43(-1.19%) |
May 06, 2016 | 35.75 | 36.62 | 35.68 | 36.58 | 4,407,437 | +0.84(+2.34%) |
May 05, 2016 | 36.59 | 36.59 | 35.59 | 35.75 | 5,623,998 | -0.61(-1.68%) |
May 04, 2016 | 36.37 | 36.68 | 36.09 | 36.36 | 5,596,770 | -0.45(-1.22%) |
May 03, 2016 | 37.20 | 37.20 | 36.49 | 36.81 | 4,199,306 | -0.79(-2.10%) |
May 02, 2016 | 37.34 | 38.11 | 37.24 | 37.60 | 5,556,574 | +1.29(+3.54%) |
Apr 29, 2016 | 36.85 | 37.15 | 36.16 | 36.31 | 5,913,057 | -0.57(-1.55%) |
Apr 28, 2016 | 36.55 | 37.59 | 36.51 | 36.88 | 4,525,064 | +0.15(+0.42%) |
Apr 27, 2016 | 36.99 | 37.34 | 36.65 | 36.73 | 4,517,841 | -0.35(-0.93%) |
Apr 26, 2016 | 36.94 | 37.06 | 36.42 | 37.07 | 4,265,894 | +0.23(+0.61%) |
Apr 25, 2016 | 37.59 | 37.68 | 36.73 | 36.85 | 6,389,402 | -0.84(-2.24%) |
Apr 22, 2016 | 37.89 | 38.79 | 37.47 | 37.69 | 9,019,549 | -0.42(-1.10%) |
Apr 21, 2016 | 38.56 | 38.68 | 37.01 | 38.11 | 26,342,952 | -3.85(-9.18%) |
Apr 20, 2016 | 42.64 | 42.79 | 41.56 | 41.96 | 8,860,307 | -0.26(-0.61%) |
Apr 19, 2016 | 41.28 | 42.87 | 41.21 | 42.22 | 8,883,934 | +1.08(+2.62%) |
Apr 18, 2016 | 40.75 | 41.27 | 40.47 | 41.14 | 4,286,496 | +0.18(+0.43%) |
Apr 15, 2016 | 40.61 | 41.09 | 40.31 | 40.96 | 3,555,034 | +0.19(+0.47%) |
Apr 14, 2016 | 41.50 | 41.62 | 40.59 | 40.77 | 4,057,006 | -0.23(-0.55%) |
Apr 13, 2016 | 40.24 | 41.14 | 39.92 | 41.00 | 4,998,419 | +1.17(+2.93%) |
Apr 12, 2016 | 39.65 | 40.10 | 39.43 | 39.83 | 3,579,689 | +0.18(+0.45%) |
Apr 11, 2016 | 40.10 | 40.38 | 39.62 | 39.65 | 3,847,230 | -0.14(-0.34%) |
Apr 08, 2016 | 40.93 | 40.93 | 39.58 | 39.79 | 4,689,117 | -0.60(-1.47%) |
Apr 07, 2016 | 40.47 | 41.15 | 39.99 | 40.39 | 11,127,189 | +0.35(+0.88%) |
Apr 06, 2016 | 40.18 | 40.20 | 39.06 | 40.03 | 5,652,660 | -0.14(-0.34%) |
Apr 05, 2016 | 40.20 | 40.53 | 39.89 | 40.17 | 5,287,243 | -0.45(-1.11%) |
Apr 04, 2016 | 41.42 | 41.66 | 40.59 | 40.62 | 6,213,178 | -0.97(-2.34%) |
Apr 01, 2016 | 40.91 | 41.77 | 39.88 | 41.59 | 6,203,044 | +0.03(+0.08%) |
Mar 31, 2016 | 41.93 | 42.02 | 41.28 | 41.56 | 5,435,516 | -0.44(-1.05%) |
Mar 30, 2016 | 42.70 | 43.18 | 41.61 | 42.00 | 4,526,664 | -0.24(-0.57%) |
Mar 29, 2016 | 42.21 | 42.66 | 41.64 | 42.24 | 5,561,070 | +0.47(+1.14%) |
Mar 28, 2016 | 42.20 | 42.31 | 41.22 | 41.77 | 4,117,426 | -0.43(-1.01%) |
Mar 24, 2016 | 41.62 | 42.20 | 42.20 | 42.20 | 6,162,315 | +0.07(+0.17%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.83 | 42.12 | 3,667,413 | -0.72(-1.69%) |
Mar 22, 2016 | 42.44 | 43.47 | 42.44 | 42.85 | 4,408,271 | +0.01(+0.02%) |
Mar 21, 2016 | 42.88 | 43.02 | 41.99 | 42.84 | 5,423,832 | -0.28(-0.65%) |
Mar 18, 2016 | 44.04 | 44.07 | 42.89 | 43.12 | 9,014,106 | +0.20(+0.47%) |
Mar 17, 2016 | 42.40 | 43.26 | 42.25 | 42.92 | 6,975,316 | +0.59(+1.39%) |
Mar 16, 2016 | 41.12 | 42.44 | 40.96 | 42.33 | 6,355,649 | +1.12(+2.71%) |
Mar 15, 2016 | 41.86 | 42.01 | 40.70 | 41.21 | 5,083,851 | -0.32(-0.76%) |
Mar 14, 2016 | 40.94 | 41.93 | 40.86 | 41.53 | 5,577,670 | +0.60(+1.47%) |
Mar 11, 2016 | 40.66 | 41.23 | 40.38 | 40.93 | 6,522,229 | +0.78(+1.94%) |
Mar 10, 2016 | 40.64 | 40.68 | 39.69 | 40.15 | 6,086,303 | +0.42(+1.06%) |
Mar 09, 2016 | 39.20 | 40.03 | 39.06 | 39.73 | 4,458,106 | +0.87(+2.25%) |
Mar 08, 2016 | 39.90 | 39.99 | 38.68 | 38.86 | 5,435,828 | -1.48(-3.66%) |
Mar 07, 2016 | 40.24 | 41.04 | 40.04 | 40.33 | 6,438,714 | -0.77(-1.87%) |
Mar 04, 2016 | 41.68 | 41.73 | 40.35 | 41.10 | 8,580,400 | -0.63(-1.52%) |
Mar 03, 2016 | 40.45 | 42.25 | 40.32 | 41.74 | 11,446,697 | +1.24(+3.06%) |
Mar 02, 2016 | 40.11 | 40.58 | 39.81 | 40.50 | 7,076,500 | +0.27(+0.67%) |