Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.11 | 38.24 | 37.65 | 37.90 | 4,185,865 | -0.03(-0.07%) |
May 27, 2016 | 37.69 | 37.93 | 37.93 | 37.93 | 1,848,527 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.49 | 37.61 | 1,775,902 | -0.35(-0.92%) |
May 25, 2016 | 38.10 | 38.33 | 37.74 | 37.96 | 2,460,666 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.14 | 37.46 | 37.98 | 2,261,913 | +0.66(+1.77%) |
May 23, 2016 | 37.58 | 37.63 | 37.29 | 37.32 | 2,093,685 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.74 | 37.03 | 37.59 | 3,274,428 | +0.79(+2.16%) |
May 19, 2016 | 36.86 | 36.93 | 36.52 | 36.79 | 2,635,633 | -0.29(-0.79%) |
May 18, 2016 | 36.47 | 37.21 | 36.47 | 37.08 | 3,727,312 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.06 | 36.38 | 36.53 | 3,482,962 | -0.47(-1.26%) |
May 16, 2016 | 37.07 | 37.29 | 36.95 | 37.00 | 2,359,673 | -0.12(-0.31%) |
May 13, 2016 | 37.23 | 37.41 | 36.97 | 37.12 | 3,491,878 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.34 | 36.97 | 37.17 | 2,979,468 | +0.20(+0.54%) |
May 11, 2016 | 37.31 | 37.47 | 36.97 | 36.97 | 2,249,253 | -0.40(-1.07%) |
May 10, 2016 | 37.12 | 37.49 | 37.02 | 37.37 | 2,200,553 | +0.48(+1.29%) |
May 09, 2016 | 36.66 | 36.99 | 36.44 | 36.89 | 2,351,695 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.81 | 36.30 | 36.64 | 2,688,903 | -0.26(-0.70%) |
May 05, 2016 | 36.73 | 37.21 | 36.72 | 36.90 | 2,229,168 | +0.08(+0.20%) |
May 04, 2016 | 36.93 | 37.23 | 36.68 | 36.83 | 1,982,828 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.44 | 36.93 | 37.23 | 2,635,350 | -0.33(-0.87%) |
May 02, 2016 | 37.31 | 37.66 | 37.13 | 37.55 | 3,386,613 | +0.48(+1.31%) |
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.07 | 5,253,738 | +0.52(+1.42%) |
Apr 28, 2016 | 37.28 | 37.31 | 36.50 | 36.55 | 5,782,312 | -1.03(-2.73%) |
Apr 27, 2016 | 37.68 | 37.80 | 37.53 | 37.58 | 2,547,039 | -0.05(-0.13%) |
Apr 26, 2016 | 37.57 | 37.72 | 37.44 | 37.63 | 1,943,749 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.01 | 37.42 | 2,746,200 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.83 | 37.47 | 37.66 | 3,327,254 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.50 | 37.39 | 37.44 | 4,571,554 | -1.45(-3.74%) |
Apr 20, 2016 | 38.58 | 39.00 | 38.41 | 38.89 | 2,624,069 | +0.40(+1.04%) |
Apr 19, 2016 | 38.75 | 38.86 | 38.40 | 38.49 | 2,341,879 | -0.01(-0.02%) |
Apr 18, 2016 | 38.24 | 38.58 | 38.18 | 38.50 | 1,874,653 | +0.14(+0.37%) |
Apr 15, 2016 | 38.34 | 38.50 | 38.16 | 38.35 | 2,125,999 | -0.08(-0.22%) |
Apr 14, 2016 | 38.59 | 38.85 | 38.35 | 38.44 | 2,699,393 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.03 | 38.58 | 2,483,225 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.29 | 37.93 | 2,837,708 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.38 | 37.45 | 4,054,234 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.45 | 37.61 | 2,467,134 | -0.08(-0.20%) |
Apr 07, 2016 | 38.10 | 38.36 | 37.42 | 37.69 | 2,669,981 | -0.83(-2.15%) |
Apr 06, 2016 | 38.30 | 38.63 | 38.08 | 38.51 | 2,268,804 | +0.29(+0.77%) |
Apr 05, 2016 | 38.20 | 38.60 | 38.16 | 38.22 | 2,331,439 | -0.47(-1.21%) |
Apr 04, 2016 | 39.05 | 39.15 | 38.62 | 38.69 | 2,507,867 | -0.40(-1.03%) |
Apr 01, 2016 | 38.30 | 39.18 | 38.12 | 39.09 | 2,921,141 | +0.60(+1.56%) |
Mar 31, 2016 | 38.68 | 38.76 | 38.44 | 38.49 | 3,916,351 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.14 | 38.48 | 38.68 | 2,749,528 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,515,585 | -0.02(-0.06%) |
Mar 28, 2016 | 38.18 | 38.77 | 38.09 | 38.59 | 2,816,342 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.07 | 38.07 | 38.07 | 3,797,228 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.43 | 38.10 | 38.30 | 3,100,954 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,347 | +0.34(+0.90%) |
Mar 21, 2016 | 38.13 | 38.37 | 37.64 | 37.91 | 3,204,655 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.78 | 37.99 | 38.35 | 6,402,633 | -0.18(-0.48%) |
Mar 17, 2016 | 37.68 | 38.66 | 37.41 | 38.53 | 3,641,563 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.79 | 37.04 | 37.66 | 3,322,860 | +0.38(+1.01%) |
Mar 15, 2016 | 37.01 | 37.29 | 36.86 | 37.29 | 2,394,842 | -0.01(-0.02%) |
Mar 14, 2016 | 37.12 | 37.58 | 36.39 | 37.29 | 3,456,734 | -0.05(-0.13%) |
Mar 11, 2016 | 36.87 | 37.37 | 36.77 | 37.34 | 2,867,554 | +0.89(+2.45%) |
Mar 10, 2016 | 36.17 | 36.58 | 35.72 | 36.45 | 3,781,571 | +0.36(+0.99%) |
Mar 09, 2016 | 36.16 | 36.35 | 35.75 | 36.09 | 2,598,313 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.92 | 36.13 | 3,320,653 | -0.51(-1.39%) |
Mar 07, 2016 | 36.22 | 36.82 | 36.18 | 36.64 | 2,653,509 | +0.09(+0.25%) |
Mar 04, 2016 | 36.32 | 36.87 | 36.14 | 36.55 | 3,075,066 | +0.32(+0.88%) |
Mar 03, 2016 | 36.25 | 36.39 | 35.90 | 36.23 | 3,367,090 | -0.03(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.26 | 2,993,071 | +0.02(+0.07%) |