Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.48 | 38.48 | 38.07 | 38.26 | 2,451,162 | -0.04(-0.11%) |
May 27, 2016 | 38.00 | 38.30 | 38.30 | 38.30 | 2,009,568 | +0.38(+1.00%) |
May 26, 2016 | 37.90 | 38.05 | 37.76 | 37.92 | 3,893,724 | +0.02(+0.04%) |
May 25, 2016 | 38.10 | 38.22 | 37.78 | 37.91 | 4,201,250 | -0.14(-0.36%) |
May 24, 2016 | 37.78 | 38.16 | 37.53 | 38.04 | 3,377,499 | +0.58(+1.55%) |
May 23, 2016 | 37.63 | 37.88 | 37.39 | 37.46 | 3,367,572 | -0.24(-0.64%) |
May 20, 2016 | 37.66 | 37.85 | 37.44 | 37.70 | 3,100,278 | +0.26(+0.69%) |
May 19, 2016 | 37.29 | 37.63 | 37.12 | 37.45 | 2,804,715 | -0.27(-0.73%) |
May 18, 2016 | 37.94 | 38.01 | 37.19 | 37.72 | 4,310,804 | -0.52(-1.35%) |
May 17, 2016 | 38.73 | 38.80 | 38.11 | 38.24 | 3,921,740 | -0.47(-1.23%) |
May 16, 2016 | 38.20 | 38.78 | 38.17 | 38.71 | 2,656,044 | +0.52(+1.37%) |
May 13, 2016 | 38.07 | 38.36 | 37.83 | 38.19 | 3,452,963 | -0.01(-0.02%) |
May 12, 2016 | 37.92 | 38.30 | 37.73 | 38.19 | 3,386,570 | +0.39(+1.04%) |
May 11, 2016 | 38.38 | 38.38 | 37.74 | 37.80 | 4,642,568 | -0.64(-1.65%) |
May 10, 2016 | 38.25 | 38.47 | 38.11 | 38.44 | 3,001,428 | +0.37(+0.97%) |
May 09, 2016 | 37.70 | 38.13 | 37.67 | 38.07 | 3,421,343 | +0.56(+1.48%) |
May 06, 2016 | 36.88 | 37.53 | 36.78 | 37.51 | 2,585,431 | +0.39(+1.06%) |
May 05, 2016 | 36.88 | 37.29 | 36.76 | 37.12 | 2,977,934 | +0.19(+0.50%) |
May 04, 2016 | 36.40 | 37.01 | 36.04 | 36.93 | 3,079,697 | +0.19(+0.50%) |
May 03, 2016 | 36.87 | 37.03 | 36.64 | 36.75 | 2,825,217 | -0.29(-0.78%) |
May 02, 2016 | 36.60 | 37.10 | 36.60 | 37.04 | 3,066,249 | +0.48(+1.32%) |
Apr 29, 2016 | 36.49 | 36.65 | 36.06 | 36.55 | 4,503,149 | -0.19(-0.53%) |
Apr 28, 2016 | 36.68 | 37.00 | 36.31 | 36.75 | 2,904,685 | -0.28(-0.76%) |
Apr 27, 2016 | 36.81 | 37.10 | 36.64 | 37.03 | 3,757,357 | +0.16(+0.44%) |
Apr 26, 2016 | 36.93 | 37.01 | 36.62 | 36.87 | 3,625,144 | +0.01(+0.02%) |
Apr 25, 2016 | 35.97 | 36.86 | 35.88 | 36.86 | 4,349,346 | +0.72(+1.98%) |
Apr 22, 2016 | 35.86 | 36.23 | 35.71 | 36.14 | 6,029,907 | +0.53(+1.49%) |
Apr 21, 2016 | 36.08 | 36.28 | 35.39 | 35.61 | 4,475,197 | -0.64(-1.75%) |
Apr 20, 2016 | 36.97 | 37.00 | 36.13 | 36.25 | 4,119,234 | -0.60(-1.64%) |
Apr 19, 2016 | 36.38 | 36.87 | 35.91 | 36.85 | 5,652,813 | +0.53(+1.46%) |
Apr 18, 2016 | 36.02 | 36.34 | 35.96 | 36.32 | 2,745,474 | +0.23(+0.65%) |
Apr 15, 2016 | 35.80 | 36.34 | 35.72 | 36.09 | 4,793,579 | +0.35(+0.97%) |
Apr 14, 2016 | 35.84 | 35.92 | 35.64 | 35.74 | 2,732,270 | -0.10(-0.29%) |
Apr 13, 2016 | 35.67 | 35.86 | 35.20 | 35.84 | 6,575,065 | +0.45(+1.27%) |
Apr 12, 2016 | 35.51 | 35.63 | 35.22 | 35.39 | 5,295,754 | +0.00(+0.00%) |
Apr 11, 2016 | 35.58 | 35.84 | 35.39 | 35.39 | 2,293,472 | -0.12(-0.34%) |
Apr 08, 2016 | 35.31 | 35.88 | 35.31 | 35.51 | 2,818,718 | +0.38(+1.08%) |
Apr 07, 2016 | 35.33 | 35.47 | 34.98 | 35.14 | 2,464,935 | -0.32(-0.91%) |
Apr 06, 2016 | 35.51 | 35.75 | 35.33 | 35.46 | 2,799,385 | -0.06(-0.16%) |
Apr 05, 2016 | 35.44 | 35.67 | 35.37 | 35.51 | 2,568,536 | -0.22(-0.61%) |
Apr 04, 2016 | 35.97 | 36.05 | 35.60 | 35.73 | 2,471,870 | -0.19(-0.52%) |
Apr 01, 2016 | 35.40 | 35.98 | 35.38 | 35.92 | 4,609,929 | +0.35(+1.00%) |
Mar 31, 2016 | 35.15 | 35.63 | 35.07 | 35.56 | 4,691,376 | +0.41(+1.17%) |
Mar 30, 2016 | 35.36 | 35.45 | 35.00 | 35.15 | 3,418,621 | -0.14(-0.39%) |
Mar 29, 2016 | 34.58 | 35.31 | 34.50 | 35.29 | 5,512,893 | +0.72(+2.07%) |
Mar 28, 2016 | 34.27 | 34.61 | 33.96 | 34.57 | 2,409,256 | +0.51(+1.49%) |
Mar 24, 2016 | 33.73 | 34.07 | 34.07 | 34.07 | 2,774,834 | +0.11(+0.33%) |
Mar 23, 2016 | 34.28 | 34.45 | 33.95 | 33.95 | 2,809,371 | -0.31(-0.89%) |
Mar 22, 2016 | 34.15 | 34.43 | 33.99 | 34.26 | 2,458,624 | -0.04(-0.12%) |
Mar 21, 2016 | 34.30 | 34.53 | 34.01 | 34.30 | 2,383,159 | -0.11(-0.33%) |
Mar 18, 2016 | 34.66 | 34.67 | 34.40 | 34.41 | 5,257,847 | -0.18(-0.51%) |
Mar 17, 2016 | 34.18 | 34.85 | 34.07 | 34.59 | 5,998,366 | +0.52(+1.51%) |
Mar 16, 2016 | 33.62 | 34.21 | 33.57 | 34.07 | 2,062,534 | +0.32(+0.95%) |
Mar 15, 2016 | 33.61 | 33.87 | 33.41 | 33.75 | 3,570,361 | -0.03(-0.09%) |
Mar 14, 2016 | 33.70 | 33.84 | 33.43 | 33.78 | 2,266,575 | -0.08(-0.24%) |
Mar 11, 2016 | 33.45 | 33.89 | 33.27 | 33.86 | 3,011,494 | +0.87(+2.63%) |
Mar 10, 2016 | 33.28 | 33.63 | 32.58 | 32.99 | 3,074,136 | -0.26(-0.77%) |
Mar 09, 2016 | 33.05 | 33.37 | 33.05 | 33.25 | 3,469,066 | +0.30(+0.92%) |
Mar 08, 2016 | 33.08 | 33.30 | 32.89 | 32.95 | 3,881,765 | -0.21(-0.62%) |
Mar 07, 2016 | 32.83 | 33.21 | 32.68 | 33.15 | 2,512,360 | +0.09(+0.27%) |
Mar 04, 2016 | 32.63 | 33.10 | 32.60 | 33.07 | 3,494,339 | +0.37(+1.15%) |
Mar 03, 2016 | 32.25 | 32.72 | 32.14 | 32.69 | 2,994,708 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.27 | 31.73 | 32.25 | 2,557,174 | +0.15(+0.47%) |