Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.93 | 38.06 | 37.48 | 37.73 | 4,205,583 | -0.03(-0.07%) |
May 27, 2016 | 37.51 | 37.75 | 37.75 | 37.75 | 1,857,234 | +0.32(+0.85%) |
May 26, 2016 | 37.78 | 37.78 | 37.31 | 37.43 | 1,784,267 | -0.35(-0.92%) |
May 25, 2016 | 37.92 | 38.15 | 37.57 | 37.78 | 2,472,257 | -0.02(-0.04%) |
May 24, 2016 | 37.38 | 37.96 | 37.28 | 37.80 | 2,272,567 | +0.66(+1.77%) |
May 23, 2016 | 37.40 | 37.45 | 37.12 | 37.14 | 2,103,546 | -0.27(-0.71%) |
May 20, 2016 | 36.93 | 37.56 | 36.86 | 37.41 | 3,289,851 | +0.79(+2.16%) |
May 19, 2016 | 36.69 | 36.76 | 36.35 | 36.62 | 2,648,047 | -0.29(-0.79%) |
May 18, 2016 | 36.30 | 37.04 | 36.30 | 36.91 | 3,744,868 | +0.55(+1.51%) |
May 17, 2016 | 36.52 | 36.88 | 36.21 | 36.36 | 3,499,368 | -0.47(-1.26%) |
May 16, 2016 | 36.89 | 37.12 | 36.78 | 36.83 | 2,370,787 | -0.12(-0.32%) |
May 13, 2016 | 37.05 | 37.24 | 36.79 | 36.94 | 3,508,326 | -0.05(-0.13%) |
May 12, 2016 | 37.03 | 37.16 | 36.79 | 36.99 | 2,993,502 | +0.20(+0.54%) |
May 11, 2016 | 37.14 | 37.30 | 36.79 | 36.79 | 2,259,847 | -0.40(-1.07%) |
May 10, 2016 | 36.94 | 37.31 | 36.85 | 37.19 | 2,210,918 | +0.47(+1.29%) |
May 09, 2016 | 36.49 | 36.82 | 36.27 | 36.72 | 2,362,772 | +0.25(+0.68%) |
May 06, 2016 | 36.47 | 36.64 | 36.13 | 36.47 | 2,701,569 | -0.26(-0.70%) |
May 05, 2016 | 36.55 | 37.04 | 36.55 | 36.73 | 2,239,668 | +0.07(+0.20%) |
May 04, 2016 | 36.75 | 37.05 | 36.51 | 36.65 | 1,992,168 | -0.40(-1.08%) |
May 03, 2016 | 36.96 | 37.26 | 36.76 | 37.05 | 2,647,763 | -0.32(-0.87%) |
May 02, 2016 | 37.14 | 37.48 | 36.96 | 37.38 | 3,402,564 | +0.48(+1.31%) |
Apr 29, 2016 | 35.95 | 36.96 | 35.72 | 36.89 | 5,278,484 | +0.52(+1.42%) |
Apr 28, 2016 | 37.10 | 37.14 | 36.33 | 36.38 | 5,809,548 | -1.02(-2.73%) |
Apr 27, 2016 | 37.50 | 37.63 | 37.35 | 37.40 | 2,559,036 | -0.05(-0.13%) |
Apr 26, 2016 | 37.39 | 37.54 | 37.26 | 37.45 | 1,952,905 | +0.21(+0.56%) |
Apr 25, 2016 | 37.37 | 37.42 | 36.84 | 37.24 | 2,759,135 | -0.24(-0.64%) |
Apr 22, 2016 | 37.33 | 37.65 | 37.29 | 37.48 | 3,342,926 | +0.22(+0.60%) |
Apr 21, 2016 | 38.27 | 38.32 | 37.21 | 37.26 | 4,593,087 | -1.45(-3.74%) |
Apr 20, 2016 | 38.40 | 38.81 | 38.23 | 38.71 | 2,636,429 | +0.40(+1.04%) |
Apr 19, 2016 | 38.57 | 38.67 | 38.22 | 38.31 | 2,352,910 | -0.01(-0.02%) |
Apr 18, 2016 | 38.06 | 38.40 | 38.00 | 38.32 | 1,883,483 | +0.14(+0.37%) |
Apr 15, 2016 | 38.16 | 38.32 | 37.98 | 38.17 | 2,136,013 | -0.08(-0.22%) |
Apr 14, 2016 | 38.41 | 38.66 | 38.17 | 38.26 | 2,712,107 | -0.14(-0.37%) |
Apr 13, 2016 | 38.07 | 38.43 | 37.85 | 38.40 | 2,494,922 | +0.65(+1.72%) |
Apr 12, 2016 | 37.42 | 37.78 | 37.11 | 37.75 | 2,851,075 | +0.47(+1.27%) |
Apr 11, 2016 | 37.53 | 37.97 | 37.20 | 37.28 | 4,073,331 | -0.16(-0.42%) |
Apr 08, 2016 | 37.83 | 37.92 | 37.27 | 37.43 | 2,478,755 | -0.07(-0.20%) |
Apr 07, 2016 | 37.92 | 38.18 | 37.24 | 37.51 | 2,682,557 | -0.82(-2.15%) |
Apr 06, 2016 | 38.12 | 38.45 | 37.90 | 38.33 | 2,279,491 | +0.29(+0.76%) |
Apr 05, 2016 | 38.02 | 38.41 | 37.98 | 38.04 | 2,342,420 | -0.47(-1.21%) |
Apr 04, 2016 | 38.86 | 38.96 | 38.44 | 38.51 | 2,519,680 | -0.40(-1.03%) |
Apr 01, 2016 | 38.12 | 39.00 | 37.94 | 38.91 | 2,934,900 | +0.60(+1.56%) |
Mar 31, 2016 | 38.50 | 38.57 | 38.26 | 38.31 | 3,934,798 | -0.19(-0.50%) |
Mar 30, 2016 | 38.59 | 38.96 | 38.30 | 38.50 | 2,762,479 | +0.12(+0.30%) |
Mar 29, 2016 | 38.33 | 38.39 | 37.93 | 38.38 | 3,532,144 | -0.02(-0.06%) |
Mar 28, 2016 | 38.00 | 38.59 | 37.91 | 38.41 | 2,829,608 | +0.52(+1.36%) |
Mar 24, 2016 | 37.78 | 37.89 | 37.89 | 37.89 | 3,815,114 | -0.23(-0.61%) |
Mar 23, 2016 | 38.09 | 38.25 | 37.92 | 38.12 | 3,115,560 | +0.05(+0.13%) |
Mar 22, 2016 | 37.63 | 38.23 | 37.43 | 38.07 | 2,886,881 | +0.34(+0.90%) |
Mar 21, 2016 | 37.95 | 38.19 | 37.47 | 37.73 | 3,219,750 | -0.43(-1.13%) |
Mar 18, 2016 | 38.43 | 38.60 | 37.81 | 38.17 | 6,432,791 | -0.18(-0.48%) |
Mar 17, 2016 | 37.50 | 38.48 | 37.23 | 38.35 | 3,658,716 | +0.86(+2.31%) |
Mar 16, 2016 | 37.02 | 37.61 | 36.87 | 37.48 | 3,338,511 | +0.37(+1.01%) |
Mar 15, 2016 | 36.84 | 37.12 | 36.69 | 37.11 | 2,406,122 | -0.01(-0.02%) |
Mar 14, 2016 | 36.94 | 37.40 | 36.22 | 37.12 | 3,473,016 | -0.05(-0.13%) |
Mar 11, 2016 | 36.69 | 37.19 | 36.59 | 37.17 | 2,881,061 | +0.89(+2.45%) |
Mar 10, 2016 | 36.00 | 36.40 | 35.56 | 36.28 | 3,799,383 | +0.36(+0.99%) |
Mar 09, 2016 | 35.99 | 36.18 | 35.58 | 35.92 | 2,610,551 | -0.04(-0.12%) |
Mar 08, 2016 | 36.00 | 36.37 | 35.75 | 35.96 | 3,336,294 | -0.51(-1.39%) |
Mar 07, 2016 | 36.05 | 36.64 | 36.01 | 36.47 | 2,666,008 | +0.09(+0.25%) |
Mar 04, 2016 | 36.15 | 36.69 | 35.97 | 36.38 | 3,089,551 | +0.32(+0.88%) |
Mar 03, 2016 | 36.08 | 36.22 | 35.73 | 36.06 | 3,382,950 | -0.02(-0.07%) |
Mar 02, 2016 | 36.06 | 36.31 | 35.87 | 36.09 | 3,007,169 | +0.02(+0.07%) |