Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.30 | 40.30 | 39.84 | 39.90 | 5,236,763 | -0.20(-0.51%) |
May 27, 2016 | 39.96 | 40.11 | 40.11 | 40.11 | 5,073,156 | -0.02(-0.04%) |
May 26, 2016 | 40.69 | 40.96 | 40.10 | 40.13 | 3,921,357 | -0.43(-1.07%) |
May 25, 2016 | 40.82 | 40.82 | 40.30 | 40.56 | 6,615,569 | +0.49(+1.23%) |
May 24, 2016 | 39.93 | 40.16 | 39.86 | 40.07 | 5,310,617 | +0.26(+0.66%) |
May 23, 2016 | 39.53 | 39.98 | 39.51 | 39.80 | 5,040,132 | +0.46(+1.17%) |
May 20, 2016 | 39.22 | 39.51 | 39.20 | 39.34 | 5,778,728 | +0.28(+0.72%) |
May 19, 2016 | 38.85 | 39.11 | 38.61 | 39.06 | 7,369,397 | +0.14(+0.35%) |
May 18, 2016 | 39.31 | 39.60 | 38.75 | 38.93 | 11,286,333 | -0.60(-1.53%) |
May 17, 2016 | 39.54 | 39.93 | 39.45 | 39.53 | 7,554,741 | -0.20(-0.51%) |
May 16, 2016 | 39.15 | 39.78 | 39.13 | 39.73 | 6,866,244 | +0.67(+1.72%) |
May 13, 2016 | 39.43 | 39.63 | 38.92 | 39.06 | 6,615,463 | -0.38(-0.97%) |
May 12, 2016 | 39.99 | 40.12 | 39.31 | 39.45 | 11,689,650 | +0.17(+0.43%) |
May 11, 2016 | 39.48 | 39.62 | 39.25 | 39.28 | 6,684,344 | -0.14(-0.35%) |
May 10, 2016 | 38.96 | 39.45 | 38.88 | 39.41 | 7,984,927 | +0.65(+1.67%) |
May 09, 2016 | 38.94 | 39.00 | 38.71 | 38.77 | 7,721,700 | -0.48(-1.21%) |
May 06, 2016 | 38.84 | 39.28 | 38.71 | 39.24 | 7,972,111 | +0.31(+0.81%) |
May 05, 2016 | 39.37 | 39.43 | 38.86 | 38.93 | 8,199,994 | -0.20(-0.50%) |
May 04, 2016 | 39.17 | 39.42 | 38.87 | 39.12 | 9,493,509 | -0.40(-1.01%) |
May 03, 2016 | 39.82 | 39.84 | 39.35 | 39.52 | 10,965,741 | -0.66(-1.65%) |
May 02, 2016 | 40.20 | 40.21 | 39.79 | 40.19 | 7,297,780 | +0.14(+0.36%) |
Apr 29, 2016 | 40.14 | 40.41 | 39.77 | 40.04 | 7,495,297 | -0.24(-0.59%) |
Apr 28, 2016 | 40.36 | 40.73 | 40.11 | 40.28 | 6,662,693 | -0.38(-0.94%) |
Apr 27, 2016 | 40.42 | 40.70 | 40.24 | 40.66 | 6,711,494 | +0.34(+0.84%) |
Apr 26, 2016 | 40.03 | 40.37 | 40.00 | 40.32 | 5,927,205 | +0.32(+0.81%) |
Apr 25, 2016 | 40.09 | 40.09 | 39.69 | 40.00 | 5,413,215 | -0.14(-0.34%) |
Apr 22, 2016 | 39.98 | 40.26 | 39.91 | 40.13 | 6,387,040 | +0.28(+0.70%) |
Apr 21, 2016 | 40.15 | 40.30 | 39.85 | 39.85 | 7,140,906 | -0.18(-0.45%) |
Apr 20, 2016 | 40.20 | 40.23 | 39.93 | 40.03 | 7,653,816 | -0.12(-0.30%) |
Apr 19, 2016 | 39.46 | 40.18 | 39.40 | 40.15 | 7,441,382 | +0.84(+2.14%) |
Apr 18, 2016 | 38.94 | 39.31 | 38.79 | 39.31 | 5,252,997 | +0.18(+0.46%) |
Apr 15, 2016 | 39.05 | 39.16 | 38.81 | 39.13 | 4,043,453 | +0.18(+0.46%) |
Apr 14, 2016 | 39.10 | 39.17 | 38.87 | 38.95 | 4,162,116 | +0.03(+0.07%) |
Apr 13, 2016 | 38.79 | 39.05 | 38.76 | 38.93 | 5,676,720 | +0.38(+0.99%) |
Apr 12, 2016 | 38.25 | 38.61 | 38.03 | 38.54 | 5,534,365 | +0.53(+1.39%) |
Apr 11, 2016 | 38.19 | 38.42 | 38.02 | 38.02 | 4,523,691 | +0.17(+0.45%) |
Apr 08, 2016 | 37.80 | 38.27 | 37.80 | 37.85 | 5,182,513 | +0.25(+0.66%) |
Apr 07, 2016 | 37.86 | 37.92 | 37.44 | 37.60 | 5,960,418 | -0.55(-1.45%) |
Apr 06, 2016 | 37.63 | 38.15 | 37.38 | 38.15 | 6,672,854 | +0.43(+1.15%) |
Apr 05, 2016 | 37.68 | 37.91 | 37.63 | 37.72 | 6,449,854 | -0.24(-0.63%) |
Apr 04, 2016 | 38.21 | 38.43 | 37.89 | 37.96 | 6,658,523 | -0.50(-1.30%) |
Apr 01, 2016 | 37.82 | 38.46 | 37.54 | 38.46 | 10,105,078 | +0.37(+0.96%) |
Mar 31, 2016 | 38.46 | 38.51 | 37.97 | 38.09 | 6,536,198 | -0.32(-0.84%) |
Mar 30, 2016 | 38.42 | 38.58 | 38.26 | 38.42 | 4,747,942 | +0.17(+0.44%) |
Mar 29, 2016 | 37.77 | 38.26 | 37.64 | 38.25 | 4,817,472 | +0.21(+0.56%) |
Mar 28, 2016 | 37.83 | 38.17 | 37.80 | 38.03 | 4,645,615 | +0.16(+0.43%) |
Mar 24, 2016 | 37.56 | 37.87 | 37.87 | 37.87 | 4,425,366 | +0.00(+0.00%) |
Mar 23, 2016 | 38.03 | 38.15 | 37.80 | 37.87 | 6,662,119 | -0.48(-1.24%) |
Mar 22, 2016 | 38.04 | 38.49 | 37.98 | 38.35 | 4,818,269 | -0.44(-1.14%) |
Mar 21, 2016 | 38.53 | 38.79 | 38.05 | 38.79 | 5,969,435 | +0.18(+0.46%) |
Mar 18, 2016 | 38.69 | 38.88 | 38.40 | 38.61 | 8,975,414 | +0.16(+0.41%) |
Mar 17, 2016 | 37.69 | 38.57 | 37.69 | 38.45 | 9,184,785 | +0.69(+1.84%) |
Mar 16, 2016 | 36.85 | 37.76 | 36.85 | 37.76 | 8,604,756 | +0.31(+0.84%) |
Mar 15, 2016 | 37.02 | 37.45 | 36.80 | 37.45 | 5,882,525 | +0.08(+0.23%) |
Mar 14, 2016 | 37.38 | 37.56 | 37.22 | 37.36 | 6,459,076 | -0.25(-0.68%) |
Mar 11, 2016 | 37.30 | 37.72 | 37.30 | 37.61 | 5,925,529 | +0.68(+1.84%) |
Mar 10, 2016 | 36.84 | 37.16 | 36.51 | 36.94 | 8,946,299 | +0.19(+0.53%) |
Mar 09, 2016 | 36.71 | 36.92 | 36.49 | 36.74 | 6,625,324 | +0.23(+0.63%) |
Mar 08, 2016 | 36.94 | 36.95 | 36.30 | 36.51 | 7,423,320 | -0.73(-1.96%) |
Mar 07, 2016 | 36.84 | 37.33 | 36.83 | 37.24 | 9,306,453 | +0.42(+1.15%) |
Mar 04, 2016 | 36.44 | 36.79 | 36.31 | 36.82 | 11,695,052 | +0.42(+1.16%) |
Mar 03, 2016 | 36.10 | 36.49 | 36.03 | 36.39 | 10,158,102 | +0.22(+0.61%) |
Mar 02, 2016 | 35.91 | 36.25 | 35.80 | 36.17 | 11,643,817 | -0.14(-0.40%) |