Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.13 | 39.27 | 38.67 | 38.89 | 1,249,743 | -0.16(-0.42%) |
May 27, 2016 | 38.85 | 39.05 | 39.05 | 39.05 | 827,999 | +0.23(+0.60%) |
May 26, 2016 | 38.63 | 38.93 | 38.54 | 38.82 | 820,980 | +0.23(+0.60%) |
May 25, 2016 | 38.77 | 39.01 | 38.58 | 38.59 | 1,108,464 | -0.02(-0.05%) |
May 24, 2016 | 38.55 | 38.93 | 38.55 | 38.61 | 930,422 | +0.16(+0.42%) |
May 23, 2016 | 38.52 | 38.62 | 38.37 | 38.45 | 535,838 | -0.09(-0.22%) |
May 20, 2016 | 38.43 | 38.85 | 38.37 | 38.53 | 1,424,986 | +0.27(+0.70%) |
May 19, 2016 | 38.38 | 38.66 | 38.12 | 38.26 | 1,484,492 | -0.39(-1.02%) |
May 18, 2016 | 37.96 | 38.75 | 37.96 | 38.66 | 930,780 | +0.59(+1.56%) |
May 17, 2016 | 38.19 | 38.50 | 37.92 | 38.06 | 1,191,420 | -0.14(-0.38%) |
May 16, 2016 | 37.78 | 38.32 | 37.61 | 38.21 | 974,447 | +0.44(+1.17%) |
May 13, 2016 | 37.95 | 38.28 | 37.73 | 37.77 | 578,600 | -0.27(-0.71%) |
May 12, 2016 | 38.19 | 38.32 | 37.83 | 38.03 | 845,597 | +0.05(+0.13%) |
May 11, 2016 | 38.30 | 38.38 | 37.99 | 37.99 | 732,876 | -0.37(-0.98%) |
May 10, 2016 | 37.94 | 38.38 | 37.89 | 38.36 | 1,224,547 | +0.55(+1.45%) |
May 09, 2016 | 37.96 | 38.14 | 37.80 | 37.81 | 965,787 | -0.23(-0.61%) |
May 06, 2016 | 37.95 | 38.21 | 37.90 | 38.04 | 961,404 | -0.05(-0.13%) |
May 05, 2016 | 38.24 | 38.36 | 37.95 | 38.09 | 617,195 | -0.05(-0.13%) |
May 04, 2016 | 38.06 | 38.32 | 37.91 | 38.14 | 768,992 | -0.10(-0.25%) |
May 03, 2016 | 38.20 | 38.41 | 38.03 | 38.24 | 891,447 | -0.28(-0.72%) |
May 02, 2016 | 38.13 | 38.92 | 38.13 | 38.51 | 1,152,819 | +0.45(+1.18%) |
Apr 29, 2016 | 38.06 | 38.22 | 37.75 | 38.06 | 1,208,682 | -0.07(-0.18%) |
Apr 28, 2016 | 38.24 | 38.52 | 38.06 | 38.13 | 690,775 | -0.47(-1.22%) |
Apr 27, 2016 | 38.50 | 38.85 | 38.50 | 38.60 | 853,746 | +0.14(+0.37%) |
Apr 26, 2016 | 38.25 | 38.57 | 38.25 | 38.46 | 739,555 | +0.39(+1.03%) |
Apr 25, 2016 | 38.03 | 38.09 | 37.72 | 38.06 | 579,319 | -0.17(-0.45%) |
Apr 22, 2016 | 37.73 | 38.26 | 37.62 | 38.24 | 672,148 | +0.69(+1.84%) |
Apr 21, 2016 | 38.22 | 38.37 | 37.49 | 37.55 | 733,242 | -0.78(-2.03%) |
Apr 20, 2016 | 38.16 | 38.46 | 37.94 | 38.32 | 424,159 | +0.20(+0.53%) |
Apr 19, 2016 | 38.01 | 38.34 | 37.86 | 38.12 | 1,009,441 | +0.29(+0.76%) |
Apr 18, 2016 | 37.56 | 37.89 | 37.21 | 37.83 | 812,424 | +0.09(+0.23%) |
Apr 15, 2016 | 37.87 | 37.97 | 37.65 | 37.75 | 1,028,908 | -0.15(-0.41%) |
Apr 14, 2016 | 37.84 | 38.04 | 37.70 | 37.90 | 753,175 | +0.06(+0.15%) |
Apr 13, 2016 | 37.24 | 37.84 | 37.18 | 37.84 | 1,082,171 | +0.73(+1.96%) |
Apr 12, 2016 | 36.75 | 37.13 | 36.64 | 37.11 | 1,066,631 | +0.45(+1.23%) |
Apr 11, 2016 | 36.52 | 36.90 | 36.49 | 36.66 | 1,041,494 | +0.29(+0.79%) |
Apr 08, 2016 | 36.27 | 36.49 | 36.24 | 36.37 | 1,074,889 | +0.38(+1.07%) |
Apr 07, 2016 | 35.90 | 36.01 | 35.73 | 35.99 | 1,417,439 | -0.16(-0.45%) |
Apr 06, 2016 | 36.16 | 36.34 | 35.82 | 36.15 | 652,065 | +0.00(+0.00%) |
Apr 05, 2016 | 36.15 | 36.42 | 36.07 | 36.15 | 815,159 | -0.26(-0.71%) |
Apr 04, 2016 | 37.03 | 37.05 | 36.36 | 36.41 | 502,282 | -0.55(-1.48%) |
Apr 01, 2016 | 36.52 | 37.01 | 36.37 | 36.96 | 685,065 | +0.26(+0.71%) |
Mar 31, 2016 | 36.92 | 37.03 | 36.52 | 36.70 | 1,050,754 | -0.28(-0.75%) |
Mar 30, 2016 | 37.00 | 37.24 | 36.88 | 36.98 | 554,490 | +0.27(+0.73%) |
Mar 29, 2016 | 36.72 | 36.81 | 36.44 | 36.71 | 812,825 | -0.10(-0.26%) |
Mar 28, 2016 | 36.74 | 36.94 | 36.70 | 36.81 | 865,870 | +0.01(+0.03%) |
Mar 24, 2016 | 36.80 | 36.80 | 36.80 | 36.80 | 775,811 | -0.27(-0.72%) |
Mar 23, 2016 | 37.62 | 37.71 | 37.05 | 37.07 | 1,075,495 | -0.59(-1.55%) |
Mar 22, 2016 | 37.60 | 38.00 | 37.48 | 37.65 | 893,532 | -0.09(-0.23%) |
Mar 21, 2016 | 37.59 | 37.85 | 37.47 | 37.74 | 977,562 | -0.03(-0.08%) |
Mar 18, 2016 | 37.33 | 37.79 | 37.20 | 37.77 | 4,011,829 | +0.59(+1.57%) |
Mar 17, 2016 | 36.21 | 37.28 | 36.11 | 37.18 | 1,394,186 | +0.95(+2.62%) |
Mar 16, 2016 | 36.04 | 36.33 | 35.91 | 36.23 | 1,107,771 | +0.15(+0.43%) |
Mar 15, 2016 | 35.61 | 36.10 | 35.61 | 36.08 | 940,606 | -0.02(-0.05%) |
Mar 14, 2016 | 36.03 | 36.23 | 35.14 | 36.10 | 1,104,530 | -0.09(-0.24%) |
Mar 11, 2016 | 35.43 | 36.22 | 35.33 | 36.18 | 1,495,678 | +1.08(+3.09%) |
Mar 10, 2016 | 35.03 | 35.18 | 34.58 | 35.10 | 1,812,234 | +0.21(+0.60%) |
Mar 09, 2016 | 35.44 | 35.44 | 34.75 | 34.89 | 1,423,568 | -0.29(-0.82%) |
Mar 08, 2016 | 35.57 | 35.65 | 35.16 | 35.18 | 1,284,820 | -0.69(-1.93%) |
Mar 07, 2016 | 35.98 | 36.14 | 35.79 | 35.87 | 1,327,411 | -0.46(-1.27%) |
Mar 04, 2016 | 36.17 | 36.51 | 35.99 | 36.33 | 1,170,446 | +0.18(+0.50%) |
Mar 03, 2016 | 35.87 | 36.16 | 35.75 | 36.14 | 1,109,236 | +0.29(+0.80%) |
Mar 02, 2016 | 35.80 | 36.01 | 35.62 | 35.86 | 1,469,201 | +0.12(+0.32%) |