Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.80 | 37.92 | 37.26 | 37.48 | 1,468,096 | -0.18(-0.47%) |
May 27, 2016 | 37.67 | 37.66 | 37.66 | 37.66 | 910,966 | -0.01(-0.03%) |
May 26, 2016 | 37.93 | 38.15 | 37.56 | 37.67 | 1,152,275 | -0.21(-0.55%) |
May 25, 2016 | 37.79 | 38.04 | 37.65 | 37.88 | 1,358,781 | +0.18(+0.47%) |
May 24, 2016 | 37.26 | 37.84 | 37.26 | 37.70 | 1,122,864 | +0.61(+1.65%) |
May 23, 2016 | 37.30 | 37.42 | 36.90 | 37.09 | 1,672,333 | -0.26(-0.69%) |
May 20, 2016 | 37.20 | 37.65 | 37.09 | 37.35 | 1,111,093 | +0.38(+1.04%) |
May 19, 2016 | 37.33 | 37.39 | 36.73 | 36.96 | 930,924 | -0.65(-1.73%) |
May 18, 2016 | 37.59 | 37.93 | 37.36 | 37.61 | 1,155,275 | -0.08(-0.21%) |
May 17, 2016 | 37.43 | 38.12 | 37.33 | 37.69 | 1,598,425 | +0.22(+0.58%) |
May 16, 2016 | 36.89 | 37.64 | 36.88 | 37.48 | 988,773 | +0.69(+1.87%) |
May 13, 2016 | 37.26 | 37.47 | 36.68 | 36.79 | 1,206,380 | -0.50(-1.35%) |
May 12, 2016 | 37.72 | 37.93 | 36.82 | 37.29 | 2,724,089 | -0.29(-0.76%) |
May 11, 2016 | 37.78 | 38.02 | 37.42 | 37.57 | 2,207,251 | -0.17(-0.44%) |
May 10, 2016 | 37.75 | 38.13 | 37.69 | 37.74 | 1,896,965 | +0.27(+0.71%) |
May 09, 2016 | 37.53 | 37.77 | 37.43 | 37.48 | 1,520,053 | -0.18(-0.47%) |
May 06, 2016 | 37.49 | 38.03 | 37.44 | 37.65 | 2,095,346 | +0.04(+0.10%) |
May 05, 2016 | 37.66 | 37.73 | 37.23 | 37.61 | 1,862,262 | +0.14(+0.37%) |
May 04, 2016 | 37.89 | 38.05 | 37.34 | 37.48 | 1,587,778 | -0.61(-1.60%) |
May 03, 2016 | 37.96 | 38.17 | 37.61 | 38.09 | 1,180,113 | -0.33(-0.87%) |
May 02, 2016 | 38.20 | 38.56 | 37.85 | 38.42 | 1,359,216 | +0.32(+0.85%) |
Apr 29, 2016 | 38.51 | 38.56 | 37.93 | 38.10 | 1,843,253 | -0.61(-1.58%) |
Apr 28, 2016 | 39.01 | 39.33 | 38.60 | 38.71 | 1,262,897 | -0.57(-1.45%) |
Apr 27, 2016 | 39.24 | 39.43 | 38.94 | 39.28 | 1,454,781 | +0.13(+0.33%) |
Apr 26, 2016 | 38.46 | 39.17 | 38.39 | 39.15 | 1,461,268 | +0.75(+1.95%) |
Apr 25, 2016 | 39.02 | 39.17 | 38.35 | 38.40 | 1,909,397 | -0.78(-1.99%) |
Apr 22, 2016 | 39.07 | 39.25 | 38.72 | 39.18 | 1,930,777 | +0.23(+0.58%) |
Apr 21, 2016 | 39.19 | 39.50 | 38.73 | 38.95 | 3,500,037 | -0.35(-0.90%) |
Apr 20, 2016 | 39.53 | 40.00 | 37.74 | 39.31 | 5,764,019 | +1.83(+4.89%) |
Apr 19, 2016 | 37.49 | 37.66 | 37.07 | 37.48 | 3,612,910 | +0.12(+0.32%) |
Apr 18, 2016 | 36.98 | 37.50 | 36.74 | 37.36 | 2,382,098 | +0.18(+0.48%) |
Apr 15, 2016 | 37.47 | 37.58 | 37.09 | 37.18 | 2,011,387 | -0.21(-0.55%) |
Apr 14, 2016 | 37.64 | 37.64 | 37.07 | 37.39 | 2,236,001 | -0.10(-0.26%) |
Apr 13, 2016 | 36.92 | 37.69 | 36.87 | 37.48 | 1,917,977 | +0.90(+2.45%) |
Apr 12, 2016 | 36.32 | 36.76 | 36.22 | 36.59 | 1,281,132 | +0.33(+0.90%) |
Apr 11, 2016 | 36.42 | 36.78 | 36.20 | 36.26 | 1,415,506 | +0.14(+0.38%) |
Apr 08, 2016 | 36.68 | 36.68 | 35.88 | 36.13 | 1,813,275 | -0.19(-0.52%) |
Apr 07, 2016 | 36.18 | 36.46 | 35.94 | 36.31 | 3,180,948 | -0.04(-0.11%) |
Apr 06, 2016 | 35.83 | 36.44 | 35.62 | 36.35 | 1,791,995 | +0.50(+1.40%) |
Apr 05, 2016 | 35.76 | 36.05 | 35.57 | 35.85 | 3,238,238 | -0.20(-0.55%) |
Apr 04, 2016 | 36.14 | 36.30 | 35.74 | 36.05 | 2,059,201 | -0.09(-0.25%) |
Apr 01, 2016 | 35.46 | 36.24 | 35.46 | 36.14 | 2,211,372 | +0.23(+0.63%) |
Mar 31, 2016 | 35.79 | 35.95 | 35.46 | 35.91 | 1,900,175 | +0.14(+0.39%) |
Mar 30, 2016 | 36.00 | 36.09 | 35.36 | 35.77 | 2,849,776 | +0.17(+0.47%) |
Mar 29, 2016 | 35.28 | 35.70 | 35.02 | 35.60 | 2,405,775 | +0.12(+0.33%) |
Mar 28, 2016 | 35.60 | 35.72 | 35.30 | 35.49 | 2,881,884 | -0.13(-0.36%) |
Mar 24, 2016 | 35.70 | 35.61 | 35.61 | 35.61 | 3,552,485 | -0.42(-1.18%) |
Mar 23, 2016 | 36.06 | 36.16 | 35.70 | 36.04 | 2,609,026 | -0.02(-0.05%) |
Mar 22, 2016 | 35.46 | 36.14 | 35.09 | 36.06 | 2,426,007 | +0.25(+0.69%) |
Mar 21, 2016 | 35.35 | 35.86 | 35.34 | 35.81 | 2,356,838 | +0.19(+0.53%) |
Mar 18, 2016 | 34.62 | 35.65 | 34.62 | 35.62 | 4,471,653 | +1.18(+3.43%) |
Mar 17, 2016 | 33.78 | 34.60 | 33.63 | 34.44 | 2,299,775 | +0.74(+2.19%) |
Mar 16, 2016 | 32.93 | 33.81 | 32.89 | 33.70 | 1,872,898 | +0.70(+2.12%) |
Mar 15, 2016 | 32.90 | 33.14 | 32.63 | 33.00 | 1,488,355 | -0.33(-1.00%) |
Mar 14, 2016 | 33.15 | 33.56 | 33.10 | 33.34 | 1,678,780 | -0.05(-0.15%) |
Mar 11, 2016 | 32.53 | 33.47 | 32.50 | 33.39 | 2,326,321 | +0.93(+2.85%) |
Mar 10, 2016 | 32.68 | 32.68 | 32.29 | 32.46 | 2,519,743 | -0.20(-0.60%) |
Mar 09, 2016 | 32.18 | 32.95 | 32.06 | 32.66 | 3,105,380 | +0.66(+2.06%) |
Mar 08, 2016 | 32.08 | 32.32 | 31.55 | 32.00 | 2,329,247 | -0.40(-1.25%) |
Mar 07, 2016 | 32.41 | 33.01 | 32.30 | 32.40 | 3,978,222 | -0.08(-0.24%) |
Mar 04, 2016 | 32.33 | 32.97 | 32.22 | 32.48 | 8,183,241 | -0.63(-1.90%) |
Mar 03, 2016 | 33.63 | 33.70 | 33.09 | 33.11 | 3,973,396 | -0.52(-1.55%) |
Mar 02, 2016 | 33.95 | 34.43 | 33.53 | 33.63 | 3,053,817 | -0.32(-0.96%) |