Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.73 | 38.08 | 37.50 | 37.94 | 12,857,830 | +0.12(+0.32%) |
May 27, 2016 | 36.88 | 37.82 | 37.82 | 37.82 | 14,642,500 | +1.06(+2.88%) |
May 26, 2016 | 36.13 | 36.85 | 36.07 | 36.76 | 16,285,122 | +1.17(+3.29%) |
May 25, 2016 | 36.63 | 36.96 | 35.47 | 35.59 | 33,998,080 | -1.94(-5.17%) |
May 24, 2016 | 36.85 | 37.63 | 36.77 | 37.53 | 10,621,791 | +0.87(+2.37%) |
May 23, 2016 | 36.46 | 36.95 | 36.43 | 36.66 | 7,785,790 | +0.16(+0.44%) |
May 20, 2016 | 36.05 | 36.72 | 35.88 | 36.50 | 34,330,704 | -0.52(-1.40%) |
May 19, 2016 | 36.94 | 37.23 | 36.67 | 37.02 | 7,127,240 | -0.22(-0.59%) |
May 18, 2016 | 37.09 | 37.50 | 36.89 | 37.24 | 8,496,628 | -0.03(-0.08%) |
May 17, 2016 | 37.44 | 37.70 | 37.25 | 37.27 | 11,340,278 | -0.21(-0.56%) |
May 16, 2016 | 37.03 | 37.79 | 36.88 | 37.48 | 16,993,936 | +1.00(+2.74%) |
May 13, 2016 | 36.91 | 37.07 | 36.38 | 36.48 | 11,073,185 | -0.55(-1.49%) |
May 12, 2016 | 37.39 | 37.51 | 36.79 | 37.03 | 11,170,798 | -0.34(-0.91%) |
May 11, 2016 | 37.28 | 37.63 | 37.20 | 37.37 | 10,009,034 | -0.07(-0.19%) |
May 10, 2016 | 37.17 | 37.58 | 37.14 | 37.44 | 7,178,155 | +0.26(+0.70%) |
May 09, 2016 | 36.97 | 37.35 | 36.92 | 37.18 | 6,155,361 | -0.05(-0.13%) |
May 06, 2016 | 36.55 | 37.31 | 36.49 | 37.23 | 9,218,249 | +0.29(+0.79%) |
May 05, 2016 | 37.06 | 37.45 | 36.86 | 36.94 | 13,717,106 | +0.94(+2.61%) |
May 04, 2016 | 35.81 | 36.09 | 35.74 | 36.00 | 9,664,580 | -0.01(-0.03%) |
May 03, 2016 | 36.25 | 36.41 | 35.91 | 36.01 | 9,087,844 | -0.52(-1.42%) |
May 02, 2016 | 36.65 | 36.73 | 36.32 | 36.53 | 6,585,549 | -0.07(-0.19%) |
Apr 29, 2016 | 36.51 | 36.98 | 36.15 | 36.60 | 12,006,811 | +0.01(+0.03%) |
Apr 28, 2016 | 36.84 | 37.44 | 36.51 | 36.59 | 13,174,703 | -0.36(-0.97%) |
Apr 27, 2016 | 37.52 | 37.59 | 36.63 | 36.95 | 16,401,747 | -0.16(-0.43%) |
Apr 26, 2016 | 37.32 | 37.54 | 36.91 | 37.11 | 10,082,263 | -0.12(-0.32%) |
Apr 25, 2016 | 37.47 | 37.54 | 37.18 | 37.23 | 9,828,840 | -0.25(-0.67%) |
Apr 22, 2016 | 37.50 | 38.09 | 37.16 | 37.48 | 9,106,691 | -0.19(-0.50%) |
Apr 21, 2016 | 37.92 | 38.12 | 37.35 | 37.67 | 11,654,675 | -0.17(-0.45%) |
Apr 20, 2016 | 37.10 | 38.19 | 37.00 | 37.84 | 30,761,748 | +1.51(+4.16%) |
Apr 19, 2016 | 36.46 | 36.73 | 36.11 | 36.33 | 20,443,488 | -0.19(-0.52%) |
Apr 18, 2016 | 36.24 | 37.00 | 35.88 | 36.52 | 17,735,012 | +0.01(+0.03%) |
Apr 15, 2016 | 37.13 | 37.15 | 36.42 | 36.51 | 19,046,880 | -0.66(-1.78%) |
Apr 14, 2016 | 37.47 | 37.50 | 36.85 | 37.17 | 16,613,620 | -0.14(-0.38%) |
Apr 13, 2016 | 36.94 | 37.35 | 36.90 | 37.31 | 17,165,976 | +0.65(+1.77%) |
Apr 12, 2016 | 36.65 | 36.83 | 36.28 | 36.66 | 10,447,604 | +0.18(+0.49%) |
Apr 11, 2016 | 36.38 | 36.84 | 36.32 | 36.48 | 13,747,606 | +0.41(+1.14%) |
Apr 08, 2016 | 36.85 | 36.92 | 35.62 | 36.07 | 20,273,448 | -0.10(-0.28%) |
Apr 07, 2016 | 35.86 | 37.25 | 35.72 | 36.17 | 38,776,388 | -0.49(-1.34%) |
Apr 06, 2016 | 36.40 | 37.00 | 36.31 | 36.66 | 19,440,988 | +0.25(+0.69%) |
Apr 05, 2016 | 36.70 | 36.92 | 36.22 | 36.41 | 12,442,742 | -0.61(-1.65%) |
Apr 04, 2016 | 36.55 | 37.50 | 36.54 | 37.02 | 20,215,572 | +0.54(+1.48%) |
Apr 01, 2016 | 36.54 | 36.88 | 36.31 | 36.48 | 13,656,220 | -0.33(-0.90%) |
Mar 31, 2016 | 36.51 | 37.02 | 36.50 | 36.81 | 18,679,018 | +0.25(+0.68%) |
Mar 30, 2016 | 36.61 | 37.28 | 36.44 | 36.56 | 19,848,370 | +0.24(+0.66%) |
Mar 29, 2016 | 35.05 | 36.43 | 35.02 | 36.32 | 23,600,362 | +1.09(+3.09%) |
Mar 28, 2016 | 35.39 | 35.45 | 34.62 | 35.23 | 12,980,437 | +0.37(+1.06%) |
Mar 24, 2016 | 34.45 | 34.86 | 34.86 | 34.86 | 14,118,600 | +0.06(+0.17%) |
Mar 23, 2016 | 35.43 | 35.70 | 34.71 | 34.80 | 12,217,455 | -0.61(-1.72%) |
Mar 22, 2016 | 34.68 | 35.61 | 34.68 | 35.41 | 11,612,731 | -0.06(-0.17%) |
Mar 21, 2016 | 35.00 | 36.10 | 35.00 | 35.47 | 13,551,048 | +0.30(+0.85%) |
Mar 18, 2016 | 34.54 | 35.16 | 34.38 | 35.17 | 20,552,638 | +0.90(+2.61%) |
Mar 17, 2016 | 33.88 | 34.55 | 33.87 | 34.27 | 9,334,665 | +0.27(+0.78%) |
Mar 16, 2016 | 33.03 | 34.07 | 33.00 | 34.01 | 11,001,274 | +0.75(+2.25%) |
Mar 15, 2016 | 33.32 | 33.46 | 33.11 | 33.26 | 10,670,918 | -0.32(-0.95%) |
Mar 14, 2016 | 33.75 | 34.09 | 33.51 | 33.58 | 8,252,743 | -0.23(-0.68%) |
Mar 11, 2016 | 33.29 | 33.86 | 32.84 | 33.81 | 12,380,842 | +0.99(+3.02%) |
Mar 10, 2016 | 33.59 | 33.60 | 32.09 | 32.82 | 19,452,152 | -0.69(-2.06%) |
Mar 09, 2016 | 33.09 | 33.52 | 32.77 | 33.51 | 12,649,724 | +0.58(+1.76%) |
Mar 08, 2016 | 33.66 | 33.82 | 32.84 | 32.93 | 21,040,412 | -1.03(-3.03%) |
Mar 07, 2016 | 33.68 | 34.38 | 33.59 | 33.96 | 22,936,388 | +0.10(+0.30%) |
Mar 04, 2016 | 32.91 | 33.93 | 32.76 | 33.86 | 22,946,594 | +0.98(+2.98%) |
Mar 03, 2016 | 32.71 | 33.21 | 32.42 | 32.88 | 11,360,701 | -0.03(-0.09%) |
Mar 02, 2016 | 32.81 | 33.24 | 32.77 | 32.91 | 10,459,466 | +0.11(+0.34%) |