Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.93 | 38.07 | 37.48 | 37.73 | 4,204,970 | -0.03(-0.07%) |
May 27, 2016 | 37.52 | 37.76 | 37.76 | 37.76 | 1,856,964 | +0.32(+0.85%) |
May 26, 2016 | 37.78 | 37.78 | 37.32 | 37.44 | 1,784,007 | -0.35(-0.92%) |
May 25, 2016 | 37.92 | 38.16 | 37.57 | 37.79 | 2,471,897 | -0.02(-0.04%) |
May 24, 2016 | 37.39 | 37.96 | 37.29 | 37.81 | 2,272,236 | +0.66(+1.77%) |
May 23, 2016 | 37.41 | 37.46 | 37.12 | 37.15 | 2,103,240 | -0.27(-0.71%) |
May 20, 2016 | 36.93 | 37.56 | 36.87 | 37.42 | 3,289,373 | +0.79(+2.16%) |
May 19, 2016 | 36.69 | 36.77 | 36.35 | 36.63 | 2,647,662 | -0.29(-0.79%) |
May 18, 2016 | 36.30 | 37.04 | 36.30 | 36.92 | 3,744,323 | +0.55(+1.51%) |
May 17, 2016 | 36.53 | 36.89 | 36.21 | 36.37 | 3,498,858 | -0.47(-1.26%) |
May 16, 2016 | 36.90 | 37.12 | 36.78 | 36.83 | 2,370,442 | -0.12(-0.32%) |
May 13, 2016 | 37.06 | 37.24 | 36.80 | 36.95 | 3,507,815 | -0.05(-0.13%) |
May 12, 2016 | 37.03 | 37.17 | 36.80 | 37.00 | 2,993,066 | +0.20(+0.54%) |
May 11, 2016 | 37.14 | 37.30 | 36.80 | 36.80 | 2,259,519 | -0.40(-1.07%) |
May 10, 2016 | 36.95 | 37.32 | 36.85 | 37.20 | 2,210,597 | +0.47(+1.29%) |
May 09, 2016 | 36.49 | 36.82 | 36.28 | 36.73 | 2,362,428 | +0.25(+0.68%) |
May 06, 2016 | 36.48 | 36.64 | 36.13 | 36.48 | 2,701,176 | -0.26(-0.70%) |
May 05, 2016 | 36.56 | 37.04 | 36.55 | 36.73 | 2,239,342 | +0.07(+0.20%) |
May 04, 2016 | 36.76 | 37.06 | 36.52 | 36.66 | 1,991,878 | -0.40(-1.08%) |
May 03, 2016 | 36.97 | 37.27 | 36.76 | 37.06 | 2,647,378 | -0.32(-0.87%) |
May 02, 2016 | 37.14 | 37.49 | 36.96 | 37.38 | 3,402,069 | +0.48(+1.31%) |
Apr 29, 2016 | 35.96 | 36.97 | 35.73 | 36.90 | 5,277,716 | +0.52(+1.42%) |
Apr 28, 2016 | 37.11 | 37.14 | 36.33 | 36.38 | 5,808,703 | -1.02(-2.73%) |
Apr 27, 2016 | 37.51 | 37.63 | 37.36 | 37.41 | 2,558,664 | -0.05(-0.13%) |
Apr 26, 2016 | 37.40 | 37.55 | 37.27 | 37.46 | 1,952,621 | +0.21(+0.56%) |
Apr 25, 2016 | 37.37 | 37.42 | 36.84 | 37.25 | 2,758,733 | -0.24(-0.64%) |
Apr 22, 2016 | 37.33 | 37.66 | 37.30 | 37.49 | 3,342,439 | +0.22(+0.60%) |
Apr 21, 2016 | 38.28 | 38.32 | 37.22 | 37.27 | 4,592,418 | -1.45(-3.74%) |
Apr 20, 2016 | 38.40 | 38.82 | 38.24 | 38.71 | 2,636,046 | +0.40(+1.04%) |
Apr 19, 2016 | 38.57 | 38.68 | 38.23 | 38.31 | 2,352,567 | -0.01(-0.02%) |
Apr 18, 2016 | 38.06 | 38.41 | 38.01 | 38.32 | 1,883,209 | +0.14(+0.37%) |
Apr 15, 2016 | 38.16 | 38.32 | 37.99 | 38.18 | 2,135,702 | -0.08(-0.22%) |
Apr 14, 2016 | 38.41 | 38.67 | 38.17 | 38.26 | 2,711,713 | -0.14(-0.37%) |
Apr 13, 2016 | 38.08 | 38.44 | 37.86 | 38.40 | 2,494,559 | +0.65(+1.72%) |
Apr 12, 2016 | 37.42 | 37.78 | 37.12 | 37.76 | 2,850,660 | +0.47(+1.27%) |
Apr 11, 2016 | 37.53 | 37.98 | 37.21 | 37.28 | 4,072,738 | -0.16(-0.42%) |
Apr 08, 2016 | 37.83 | 37.93 | 37.28 | 37.44 | 2,478,394 | -0.07(-0.20%) |
Apr 07, 2016 | 37.92 | 38.18 | 37.25 | 37.51 | 2,682,167 | -0.82(-2.15%) |
Apr 06, 2016 | 38.12 | 38.45 | 37.91 | 38.34 | 2,279,159 | +0.29(+0.76%) |
Apr 05, 2016 | 38.02 | 38.42 | 37.99 | 38.05 | 2,342,080 | -0.47(-1.21%) |
Apr 04, 2016 | 38.87 | 38.97 | 38.45 | 38.51 | 2,519,313 | -0.40(-1.03%) |
Apr 01, 2016 | 38.12 | 39.00 | 37.95 | 38.91 | 2,934,473 | +0.60(+1.56%) |
Mar 31, 2016 | 38.50 | 38.58 | 38.26 | 38.31 | 3,934,225 | -0.19(-0.50%) |
Mar 30, 2016 | 38.60 | 38.96 | 38.30 | 38.50 | 2,762,077 | +0.12(+0.30%) |
Mar 29, 2016 | 38.34 | 38.40 | 37.94 | 38.39 | 3,531,630 | -0.02(-0.06%) |
Mar 28, 2016 | 38.01 | 38.59 | 37.91 | 38.41 | 2,829,196 | +0.52(+1.36%) |
Mar 24, 2016 | 37.78 | 37.90 | 37.90 | 37.90 | 3,814,559 | -0.23(-0.61%) |
Mar 23, 2016 | 38.10 | 38.25 | 37.92 | 38.13 | 3,115,106 | +0.05(+0.13%) |
Mar 22, 2016 | 37.63 | 38.24 | 37.44 | 38.08 | 2,886,461 | +0.34(+0.90%) |
Mar 21, 2016 | 37.96 | 38.20 | 37.47 | 37.74 | 3,219,281 | -0.43(-1.13%) |
Mar 18, 2016 | 38.44 | 38.60 | 37.81 | 38.17 | 6,431,855 | -0.18(-0.48%) |
Mar 17, 2016 | 37.51 | 38.48 | 37.24 | 38.35 | 3,658,183 | +0.86(+2.31%) |
Mar 16, 2016 | 37.02 | 37.61 | 36.87 | 37.49 | 3,338,025 | +0.37(+1.01%) |
Mar 15, 2016 | 36.84 | 37.12 | 36.69 | 37.12 | 2,405,772 | -0.01(-0.02%) |
Mar 14, 2016 | 36.95 | 37.41 | 36.23 | 37.12 | 3,472,510 | -0.05(-0.13%) |
Mar 11, 2016 | 36.70 | 37.20 | 36.60 | 37.17 | 2,880,641 | +0.89(+2.45%) |
Mar 10, 2016 | 36.00 | 36.41 | 35.56 | 36.28 | 3,798,830 | +0.36(+1.00%) |
Mar 09, 2016 | 35.99 | 36.18 | 35.59 | 35.93 | 2,610,172 | -0.04(-0.12%) |
Mar 08, 2016 | 36.01 | 36.38 | 35.76 | 35.97 | 3,335,809 | -0.51(-1.39%) |
Mar 07, 2016 | 36.05 | 36.65 | 36.02 | 36.48 | 2,665,620 | +0.09(+0.25%) |
Mar 04, 2016 | 36.15 | 36.70 | 35.98 | 36.38 | 3,089,101 | +0.32(+0.88%) |
Mar 03, 2016 | 36.08 | 36.23 | 35.74 | 36.07 | 3,382,457 | -0.02(-0.07%) |
Mar 02, 2016 | 36.07 | 36.32 | 35.88 | 36.09 | 3,006,731 | +0.02(+0.07%) |