Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.76 | 38.83 | 38.25 | 38.35 | 5,466,360 | -0.28(-0.72%) |
May 27, 2016 | 38.67 | 38.63 | 38.63 | 38.63 | 5,662,349 | -0.10(-0.26%) |
May 26, 2016 | 38.80 | 38.85 | 38.63 | 38.73 | 3,308,050 | +0.13(+0.34%) |
May 25, 2016 | 38.45 | 38.65 | 38.45 | 38.60 | 4,486,892 | +0.43(+1.11%) |
May 24, 2016 | 37.85 | 38.24 | 37.84 | 38.18 | 13,520,290 | +0.70(+1.86%) |
May 23, 2016 | 37.44 | 37.57 | 37.38 | 37.48 | 3,585,188 | -0.09(-0.24%) |
May 20, 2016 | 37.52 | 37.65 | 37.49 | 37.57 | 3,868,377 | +0.34(+0.90%) |
May 19, 2016 | 37.25 | 37.32 | 37.09 | 37.23 | 5,423,576 | -0.23(-0.62%) |
May 18, 2016 | 37.40 | 37.82 | 37.28 | 37.46 | 6,594,849 | +0.12(+0.33%) |
May 17, 2016 | 37.55 | 37.68 | 37.31 | 37.34 | 6,075,655 | -0.30(-0.80%) |
May 16, 2016 | 37.34 | 37.66 | 37.29 | 37.64 | 4,352,287 | +0.46(+1.23%) |
May 13, 2016 | 37.32 | 37.51 | 37.12 | 37.19 | 4,930,397 | -0.39(-1.03%) |
May 12, 2016 | 37.97 | 38.01 | 37.42 | 37.57 | 4,474,719 | -0.12(-0.31%) |
May 11, 2016 | 37.71 | 37.89 | 37.63 | 37.69 | 3,780,497 | -0.20(-0.53%) |
May 10, 2016 | 37.66 | 37.91 | 37.65 | 37.89 | 3,515,613 | +0.37(+0.99%) |
May 09, 2016 | 37.60 | 37.70 | 37.46 | 37.52 | 2,559,530 | -0.09(-0.23%) |
May 06, 2016 | 37.28 | 37.60 | 37.26 | 37.60 | 3,971,928 | +0.15(+0.39%) |
May 05, 2016 | 37.55 | 37.61 | 37.36 | 37.46 | 3,676,455 | -0.19(-0.49%) |
May 04, 2016 | 37.74 | 37.84 | 37.54 | 37.64 | 9,280,869 | -0.44(-1.16%) |
May 03, 2016 | 38.37 | 38.41 | 38.06 | 38.08 | 4,381,683 | -0.78(-2.01%) |
May 02, 2016 | 38.78 | 38.88 | 38.65 | 38.86 | 3,446,038 | +0.32(+0.82%) |
Apr 29, 2016 | 38.69 | 38.76 | 38.41 | 38.55 | 5,162,439 | -0.10(-0.26%) |
Apr 28, 2016 | 38.54 | 38.92 | 38.53 | 38.65 | 6,974,970 | -0.19(-0.50%) |
Apr 27, 2016 | 38.65 | 38.92 | 38.59 | 38.84 | 2,964,644 | +0.21(+0.54%) |
Apr 26, 2016 | 38.72 | 38.75 | 38.55 | 38.63 | 4,269,464 | +0.23(+0.60%) |
Apr 25, 2016 | 38.37 | 38.44 | 38.27 | 38.40 | 4,076,633 | -0.13(-0.34%) |
Apr 22, 2016 | 38.49 | 38.60 | 38.38 | 38.53 | 2,952,270 | -0.08(-0.20%) |
Apr 21, 2016 | 38.85 | 38.86 | 38.53 | 38.61 | 4,985,771 | -0.30(-0.77%) |
Apr 20, 2016 | 38.89 | 39.08 | 38.82 | 38.91 | 6,724,374 | -0.08(-0.20%) |
Apr 19, 2016 | 38.86 | 39.04 | 38.81 | 38.99 | 4,438,155 | +0.70(+1.84%) |
Apr 18, 2016 | 37.91 | 38.32 | 37.89 | 38.28 | 2,592,439 | +0.36(+0.96%) |
Apr 15, 2016 | 37.99 | 38.07 | 37.92 | 37.92 | 5,366,029 | -0.10(-0.26%) |
Apr 14, 2016 | 38.12 | 38.13 | 37.95 | 38.02 | 3,022,295 | +0.01(+0.02%) |
Apr 13, 2016 | 37.94 | 38.07 | 37.84 | 38.01 | 4,898,274 | +0.44(+1.17%) |
Apr 12, 2016 | 37.26 | 37.61 | 37.03 | 37.57 | 8,556,920 | +0.43(+1.14%) |
Apr 11, 2016 | 37.38 | 37.55 | 37.15 | 37.15 | 7,442,303 | +0.05(+0.15%) |
Apr 08, 2016 | 37.05 | 37.17 | 36.97 | 37.09 | 5,269,980 | +0.64(+1.76%) |
Apr 07, 2016 | 36.69 | 36.80 | 36.37 | 36.45 | 9,010,230 | -0.68(-1.83%) |
Apr 06, 2016 | 36.63 | 37.13 | 36.60 | 37.13 | 5,359,491 | +0.58(+1.59%) |
Apr 05, 2016 | 36.65 | 36.68 | 36.51 | 36.55 | 4,983,011 | -0.69(-1.85%) |
Apr 04, 2016 | 37.38 | 37.45 | 37.19 | 37.24 | 3,521,918 | -0.01(-0.02%) |
Apr 01, 2016 | 36.86 | 37.29 | 36.82 | 37.25 | 7,549,181 | -0.26(-0.70%) |
Mar 31, 2016 | 37.70 | 37.80 | 37.50 | 37.51 | 5,436,071 | -0.30(-0.80%) |
Mar 30, 2016 | 37.87 | 38.04 | 37.73 | 37.81 | 4,939,982 | +0.37(+0.99%) |
Mar 29, 2016 | 36.78 | 37.44 | 36.69 | 37.44 | 8,504,534 | +0.49(+1.32%) |
Mar 28, 2016 | 36.93 | 37.02 | 36.81 | 36.95 | 3,658,681 | +0.19(+0.53%) |
Mar 24, 2016 | 36.62 | 36.76 | 36.76 | 36.76 | 4,196,024 | -0.26(-0.69%) |
Mar 23, 2016 | 37.32 | 37.33 | 37.00 | 37.02 | 3,017,956 | -0.31(-0.83%) |
Mar 22, 2016 | 37.09 | 37.42 | 37.04 | 37.32 | 4,309,248 | -0.20(-0.54%) |
Mar 21, 2016 | 37.55 | 37.63 | 37.45 | 37.53 | 3,289,589 | -0.17(-0.45%) |
Mar 18, 2016 | 37.74 | 37.83 | 37.61 | 37.70 | 4,763,032 | -0.04(-0.10%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.30 | 37.73 | 5,885,721 | +0.33(+0.89%) |
Mar 16, 2016 | 36.69 | 37.41 | 36.69 | 37.40 | 4,922,504 | +0.45(+1.21%) |
Mar 15, 2016 | 36.92 | 36.99 | 36.85 | 36.95 | 2,822,743 | -0.33(-0.89%) |
Mar 14, 2016 | 37.27 | 37.39 | 37.20 | 37.28 | 3,201,610 | -0.10(-0.27%) |
Mar 11, 2016 | 37.03 | 37.38 | 37.01 | 37.38 | 4,706,964 | +0.98(+2.70%) |
Mar 10, 2016 | 36.71 | 36.98 | 36.08 | 36.40 | 21,558,028 | +0.02(+0.06%) |
Mar 09, 2016 | 36.37 | 36.48 | 36.25 | 36.38 | 4,547,870 | +0.16(+0.45%) |
Mar 08, 2016 | 36.52 | 36.52 | 36.20 | 36.22 | 9,808,909 | -0.42(-1.13%) |
Mar 07, 2016 | 36.21 | 36.74 | 36.19 | 36.63 | 4,674,275 | +0.02(+0.06%) |
Mar 04, 2016 | 36.61 | 36.80 | 36.55 | 36.61 | 9,029,673 | +0.17(+0.46%) |
Mar 03, 2016 | 36.10 | 36.46 | 36.06 | 36.44 | 5,270,351 | +0.38(+1.04%) |
Mar 02, 2016 | 35.78 | 36.09 | 35.65 | 36.06 | 4,705,554 | +0.04(+0.11%) |