Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.79 | 39.95 | 39.32 | 39.32 | 9,736,229 | -0.45(-1.13%) |
May 27, 2016 | 39.91 | 39.77 | 39.77 | 39.77 | 4,065,400 | -0.15(-0.37%) |
May 26, 2016 | 39.81 | 40.04 | 39.74 | 39.92 | 4,246,649 | +0.20(+0.51%) |
May 25, 2016 | 39.85 | 39.90 | 39.68 | 39.72 | 4,830,557 | -0.10(-0.25%) |
May 24, 2016 | 39.68 | 39.95 | 39.57 | 39.81 | 4,506,516 | +0.26(+0.66%) |
May 23, 2016 | 39.68 | 39.81 | 39.45 | 39.55 | 4,241,984 | -0.13(-0.33%) |
May 20, 2016 | 40.16 | 40.31 | 39.60 | 39.68 | 5,017,794 | -0.42(-1.06%) |
May 19, 2016 | 39.74 | 40.13 | 39.70 | 40.11 | 4,268,127 | +0.30(+0.76%) |
May 18, 2016 | 40.12 | 40.24 | 39.60 | 39.81 | 5,502,627 | -0.49(-1.22%) |
May 17, 2016 | 40.88 | 41.13 | 40.18 | 40.30 | 5,320,028 | -0.74(-1.81%) |
May 16, 2016 | 40.96 | 41.28 | 40.88 | 41.04 | 2,826,890 | +0.05(+0.12%) |
May 13, 2016 | 41.00 | 41.27 | 40.82 | 40.99 | 4,152,367 | -0.02(-0.06%) |
May 12, 2016 | 41.13 | 41.43 | 40.87 | 41.02 | 4,419,528 | -0.03(-0.08%) |
May 11, 2016 | 41.01 | 41.19 | 40.85 | 41.05 | 3,282,422 | +0.04(+0.10%) |
May 10, 2016 | 40.69 | 41.07 | 40.66 | 41.01 | 3,149,554 | +0.37(+0.91%) |
May 09, 2016 | 40.41 | 41.11 | 40.41 | 40.64 | 4,689,961 | +0.29(+0.71%) |
May 06, 2016 | 39.98 | 40.45 | 39.86 | 40.35 | 5,025,429 | +0.41(+1.02%) |
May 05, 2016 | 39.40 | 39.97 | 39.36 | 39.95 | 3,856,183 | +0.29(+0.72%) |
May 04, 2016 | 39.62 | 39.96 | 39.48 | 39.66 | 4,706,636 | +0.01(+0.02%) |
May 03, 2016 | 39.63 | 40.04 | 39.50 | 39.65 | 5,592,907 | -0.08(-0.21%) |
May 02, 2016 | 38.30 | 39.77 | 38.25 | 39.73 | 9,434,557 | +2.08(+5.51%) |
Apr 29, 2016 | 37.61 | 37.85 | 37.46 | 37.66 | 6,191,925 | -0.16(-0.41%) |
Apr 28, 2016 | 37.77 | 38.10 | 37.73 | 37.81 | 3,966,322 | -0.12(-0.32%) |
Apr 27, 2016 | 37.94 | 38.16 | 37.67 | 37.93 | 2,917,633 | +0.09(+0.24%) |
Apr 26, 2016 | 37.92 | 38.18 | 37.78 | 37.84 | 2,522,787 | +0.00(+0.00%) |
Apr 25, 2016 | 37.41 | 37.89 | 37.36 | 37.84 | 3,938,388 | +0.43(+1.16%) |
Apr 22, 2016 | 37.33 | 37.42 | 36.94 | 37.41 | 3,774,595 | +0.16(+0.42%) |
Apr 21, 2016 | 38.16 | 38.18 | 37.25 | 37.26 | 5,977,820 | -0.96(-2.50%) |
Apr 20, 2016 | 38.39 | 38.44 | 38.18 | 38.21 | 3,692,191 | -0.19(-0.49%) |
Apr 19, 2016 | 38.42 | 38.59 | 38.21 | 38.40 | 3,137,534 | +0.08(+0.21%) |
Apr 18, 2016 | 38.28 | 38.35 | 38.04 | 38.32 | 3,120,748 | +0.05(+0.13%) |
Apr 15, 2016 | 38.12 | 38.27 | 37.86 | 38.27 | 4,128,954 | +0.17(+0.45%) |
Apr 14, 2016 | 38.45 | 38.51 | 38.07 | 38.10 | 3,565,757 | -0.40(-1.04%) |
Apr 13, 2016 | 38.43 | 38.52 | 38.20 | 38.50 | 3,516,122 | +0.12(+0.32%) |
Apr 12, 2016 | 38.12 | 38.42 | 38.12 | 38.38 | 2,797,546 | +0.20(+0.51%) |
Apr 11, 2016 | 38.42 | 38.61 | 38.17 | 38.18 | 2,881,656 | -0.19(-0.49%) |
Apr 08, 2016 | 38.29 | 38.46 | 38.23 | 38.37 | 2,700,013 | +0.15(+0.38%) |
Apr 07, 2016 | 38.25 | 38.56 | 38.07 | 38.22 | 3,892,506 | -0.18(-0.47%) |
Apr 06, 2016 | 38.25 | 38.48 | 38.03 | 38.40 | 3,916,080 | +0.23(+0.60%) |
Apr 05, 2016 | 38.35 | 38.54 | 38.03 | 38.17 | 4,404,672 | -0.24(-0.62%) |
Apr 04, 2016 | 38.46 | 38.54 | 38.18 | 38.41 | 2,856,157 | -0.07(-0.19%) |
Apr 01, 2016 | 38.07 | 38.54 | 37.94 | 38.48 | 4,926,766 | +0.29(+0.75%) |
Mar 31, 2016 | 38.11 | 38.34 | 38.02 | 38.20 | 3,968,574 | +0.08(+0.21%) |
Mar 30, 2016 | 37.75 | 38.24 | 37.68 | 38.11 | 3,596,958 | +0.39(+1.04%) |
Mar 29, 2016 | 37.55 | 37.82 | 37.37 | 37.72 | 4,550,263 | +0.18(+0.48%) |
Mar 28, 2016 | 37.56 | 37.73 | 37.46 | 37.54 | 3,094,675 | +0.00(+0.00%) |
Mar 24, 2016 | 37.54 | 37.54 | 37.54 | 37.54 | 5,355,129 | -0.09(-0.24%) |
Mar 23, 2016 | 37.49 | 37.83 | 37.42 | 37.63 | 3,639,102 | +0.01(+0.02%) |
Mar 22, 2016 | 37.55 | 37.88 | 37.48 | 37.62 | 4,876,396 | -0.01(-0.02%) |
Mar 21, 2016 | 37.68 | 37.91 | 37.58 | 37.63 | 4,316,651 | -0.23(-0.60%) |
Mar 18, 2016 | 37.45 | 37.88 | 37.36 | 37.86 | 11,673,676 | +0.42(+1.13%) |
Mar 17, 2016 | 37.41 | 37.73 | 37.24 | 37.44 | 4,388,264 | +0.06(+0.15%) |
Mar 16, 2016 | 37.18 | 37.49 | 37.01 | 37.38 | 3,573,528 | +0.14(+0.37%) |
Mar 15, 2016 | 37.02 | 37.48 | 36.95 | 37.24 | 4,537,067 | +0.06(+0.15%) |
Mar 14, 2016 | 37.05 | 37.29 | 36.97 | 37.19 | 4,779,499 | -0.03(-0.09%) |
Mar 11, 2016 | 36.98 | 37.48 | 36.89 | 37.22 | 5,258,935 | +0.60(+1.64%) |
Mar 10, 2016 | 36.76 | 37.03 | 36.30 | 36.62 | 8,230,590 | +0.05(+0.13%) |
Mar 09, 2016 | 36.43 | 36.88 | 36.36 | 36.57 | 4,382,858 | +0.14(+0.38%) |
Mar 08, 2016 | 36.57 | 36.85 | 36.35 | 36.43 | 3,901,035 | -0.18(-0.49%) |
Mar 07, 2016 | 36.38 | 36.68 | 36.29 | 36.61 | 3,084,962 | +0.06(+0.16%) |
Mar 04, 2016 | 36.38 | 36.81 | 36.31 | 36.55 | 3,267,529 | +0.02(+0.04%) |
Mar 03, 2016 | 36.37 | 36.57 | 36.24 | 36.54 | 3,285,087 | -0.02(-0.07%) |
Mar 02, 2016 | 36.07 | 36.59 | 35.94 | 36.56 | 4,373,827 | +0.37(+1.03%) |