Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.09 | 40.19 | 39.90 | 40.14 | 13,620,656 | +0.08(+0.20%) |
May 27, 2016 | 39.86 | 40.06 | 40.06 | 40.06 | 8,574,411 | +0.19(+0.48%) |
May 26, 2016 | 39.74 | 39.92 | 39.66 | 39.86 | 7,175,226 | +0.13(+0.32%) |
May 25, 2016 | 39.63 | 39.86 | 39.58 | 39.74 | 10,835,736 | +0.27(+0.69%) |
May 24, 2016 | 38.89 | 39.53 | 38.89 | 39.46 | 10,416,854 | +0.73(+1.88%) |
May 23, 2016 | 38.79 | 38.96 | 38.70 | 38.74 | 9,278,701 | -0.07(-0.19%) |
May 20, 2016 | 38.56 | 38.90 | 38.53 | 38.81 | 6,466,080 | +0.46(+1.21%) |
May 19, 2016 | 38.47 | 38.51 | 38.12 | 38.35 | 9,506,770 | -0.21(-0.54%) |
May 18, 2016 | 38.38 | 38.86 | 38.33 | 38.56 | 12,004,752 | +0.07(+0.19%) |
May 17, 2016 | 38.76 | 38.94 | 38.36 | 38.48 | 10,943,789 | -0.39(-1.00%) |
May 16, 2016 | 38.38 | 38.97 | 38.38 | 38.87 | 7,039,834 | +0.54(+1.40%) |
May 13, 2016 | 38.47 | 38.71 | 38.29 | 38.34 | 12,024,164 | -0.15(-0.38%) |
May 12, 2016 | 38.74 | 38.74 | 38.24 | 38.48 | 10,279,415 | -0.11(-0.28%) |
May 11, 2016 | 38.77 | 38.99 | 38.59 | 38.59 | 7,874,261 | -0.28(-0.72%) |
May 10, 2016 | 38.49 | 38.87 | 38.45 | 38.87 | 15,325,812 | +0.50(+1.30%) |
May 09, 2016 | 38.39 | 38.56 | 38.35 | 38.38 | 8,302,671 | +0.00(+0.00%) |
May 06, 2016 | 37.93 | 38.38 | 37.93 | 38.38 | 10,161,895 | +0.28(+0.74%) |
May 05, 2016 | 38.18 | 38.27 | 38.00 | 38.09 | 14,929,162 | +0.02(+0.05%) |
May 04, 2016 | 38.02 | 38.18 | 37.97 | 38.08 | 12,381,211 | -0.12(-0.31%) |
May 03, 2016 | 38.28 | 38.37 | 38.07 | 38.19 | 13,796,558 | -0.35(-0.92%) |
May 02, 2016 | 38.35 | 38.59 | 38.18 | 38.55 | 13,820,213 | +0.28(+0.74%) |
Apr 29, 2016 | 38.38 | 38.45 | 37.98 | 38.27 | 13,097,407 | -0.34(-0.87%) |
Apr 28, 2016 | 39.16 | 39.29 | 38.47 | 38.60 | 24,958,724 | -0.49(-1.25%) |
Apr 27, 2016 | 38.77 | 39.14 | 38.63 | 39.09 | 14,069,696 | -0.18(-0.46%) |
Apr 26, 2016 | 39.51 | 39.60 | 39.15 | 39.27 | 8,111,003 | -0.19(-0.48%) |
Apr 25, 2016 | 39.35 | 39.48 | 39.25 | 39.46 | 10,302,424 | +0.01(+0.02%) |
Apr 22, 2016 | 39.52 | 39.72 | 39.25 | 39.46 | 16,431,471 | -0.70(-1.74%) |
Apr 21, 2016 | 40.24 | 40.32 | 40.06 | 40.16 | 12,416,708 | -0.15(-0.36%) |
Apr 20, 2016 | 40.26 | 40.48 | 40.14 | 40.30 | 7,572,337 | +0.08(+0.20%) |
Apr 19, 2016 | 40.52 | 40.56 | 39.99 | 40.22 | 7,124,420 | -0.23(-0.56%) |
Apr 18, 2016 | 40.16 | 40.45 | 40.09 | 40.45 | 7,831,273 | +0.17(+0.43%) |
Apr 15, 2016 | 40.37 | 40.48 | 40.19 | 40.27 | 7,113,276 | -0.15(-0.38%) |
Apr 14, 2016 | 40.38 | 40.55 | 40.29 | 40.43 | 7,159,379 | -0.01(-0.02%) |
Apr 13, 2016 | 40.26 | 40.50 | 40.22 | 40.44 | 8,671,958 | +0.41(+1.02%) |
Apr 12, 2016 | 39.83 | 40.06 | 39.56 | 40.03 | 10,560,546 | +0.27(+0.69%) |
Apr 11, 2016 | 40.04 | 40.27 | 39.76 | 39.76 | 8,960,397 | -0.11(-0.27%) |
Apr 08, 2016 | 40.07 | 40.22 | 39.73 | 39.86 | 9,647,639 | +0.00(+0.00%) |
Apr 07, 2016 | 40.16 | 40.24 | 39.71 | 39.86 | 11,704,732 | -0.58(-1.44%) |
Apr 06, 2016 | 40.06 | 40.45 | 39.92 | 40.45 | 12,263,210 | +0.39(+0.98%) |
Apr 05, 2016 | 40.18 | 40.28 | 39.97 | 40.06 | 11,809,235 | -0.39(-0.97%) |
Apr 04, 2016 | 40.54 | 40.63 | 40.36 | 40.45 | 8,418,260 | -0.15(-0.38%) |
Apr 01, 2016 | 40.01 | 40.62 | 39.97 | 40.60 | 10,629,833 | +0.31(+0.77%) |
Mar 31, 2016 | 40.32 | 40.49 | 40.22 | 40.29 | 16,068,683 | -0.08(-0.20%) |
Mar 30, 2016 | 40.35 | 40.57 | 40.28 | 40.37 | 12,097,893 | +0.24(+0.59%) |
Mar 29, 2016 | 39.45 | 40.16 | 39.40 | 40.14 | 11,099,510 | +0.62(+1.56%) |
Mar 28, 2016 | 39.66 | 39.71 | 39.45 | 39.52 | 7,055,017 | -0.10(-0.25%) |
Mar 24, 2016 | 39.34 | 39.62 | 39.62 | 39.62 | 7,424,110 | +0.11(+0.28%) |
Mar 23, 2016 | 39.68 | 39.73 | 39.43 | 39.51 | 11,753,038 | -0.23(-0.57%) |
Mar 22, 2016 | 39.55 | 39.89 | 39.54 | 39.74 | 14,436,959 | +0.01(+0.02%) |
Mar 21, 2016 | 39.50 | 39.75 | 39.48 | 39.73 | 8,811,640 | +0.14(+0.34%) |
Mar 18, 2016 | 39.68 | 39.71 | 39.41 | 39.59 | 10,365,008 | +0.06(+0.16%) |
Mar 17, 2016 | 39.31 | 39.65 | 39.27 | 39.53 | 10,364,991 | +0.14(+0.37%) |
Mar 16, 2016 | 38.75 | 39.45 | 38.74 | 39.38 | 16,329,181 | +0.45(+1.16%) |
Mar 15, 2016 | 38.63 | 38.97 | 38.62 | 38.93 | 6,994,604 | +0.14(+0.37%) |
Mar 14, 2016 | 38.62 | 38.86 | 38.61 | 38.79 | 11,132,907 | +0.05(+0.12%) |
Mar 11, 2016 | 38.53 | 38.75 | 38.44 | 38.74 | 9,759,922 | +0.59(+1.54%) |
Mar 10, 2016 | 38.35 | 38.53 | 37.68 | 38.15 | 14,316,995 | -0.04(-0.09%) |
Mar 09, 2016 | 37.92 | 38.20 | 37.92 | 38.19 | 13,446,198 | +0.33(+0.86%) |
Mar 08, 2016 | 37.87 | 38.18 | 37.73 | 37.87 | 12,946,822 | -0.23(-0.62%) |
Mar 07, 2016 | 38.12 | 38.27 | 37.82 | 38.10 | 17,498,284 | -0.23(-0.61%) |
Mar 04, 2016 | 38.24 | 38.52 | 38.09 | 38.34 | 8,726,146 | +0.10(+0.26%) |
Mar 03, 2016 | 38.25 | 38.26 | 37.95 | 38.24 | 8,723,792 | +0.00(+0.00%) |
Mar 02, 2016 | 37.99 | 38.24 | 37.92 | 38.24 | 9,680,357 | +0.11(+0.28%) |