Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.03 | 39.68 | 38.25 | 38.98 | 15,728,892 | +0.25(+0.64%) |
May 27, 2016 | 38.55 | 38.73 | 38.73 | 38.73 | 1,770,925 | +0.20(+0.52%) |
May 26, 2016 | 39.00 | 39.29 | 38.35 | 38.53 | 1,403,884 | -0.36(-0.92%) |
May 25, 2016 | 38.39 | 39.05 | 38.28 | 38.89 | 2,328,864 | +0.65(+1.69%) |
May 24, 2016 | 37.20 | 38.35 | 37.14 | 38.25 | 2,400,739 | +1.37(+3.70%) |
May 23, 2016 | 37.15 | 37.38 | 36.65 | 36.88 | 1,228,284 | -0.31(-0.83%) |
May 20, 2016 | 36.73 | 37.81 | 36.73 | 37.19 | 1,845,112 | +0.68(+1.86%) |
May 19, 2016 | 37.36 | 38.06 | 36.38 | 36.51 | 2,323,811 | -1.19(-3.15%) |
May 18, 2016 | 37.79 | 38.72 | 37.33 | 37.70 | 2,610,411 | -0.21(-0.55%) |
May 17, 2016 | 37.24 | 38.81 | 36.21 | 37.91 | 3,638,630 | +0.70(+1.88%) |
May 16, 2016 | 36.67 | 37.61 | 36.60 | 37.21 | 3,709,988 | +0.70(+1.91%) |
May 13, 2016 | 36.07 | 37.51 | 36.00 | 36.51 | 4,440,067 | -0.23(-0.62%) |
May 12, 2016 | 41.09 | 41.30 | 35.42 | 36.74 | 8,371,498 | -3.40(-8.47%) |
May 11, 2016 | 40.27 | 41.06 | 39.82 | 40.14 | 2,221,323 | -0.17(-0.42%) |
May 10, 2016 | 39.89 | 40.52 | 39.72 | 40.31 | 3,140,207 | +0.41(+1.02%) |
May 09, 2016 | 40.55 | 40.94 | 39.72 | 39.90 | 2,767,232 | -0.74(-1.82%) |
May 06, 2016 | 39.72 | 40.77 | 39.61 | 40.64 | 2,339,458 | +0.80(+2.00%) |
May 05, 2016 | 39.63 | 40.04 | 39.32 | 39.84 | 2,085,820 | +0.36(+0.91%) |
May 04, 2016 | 39.16 | 40.18 | 38.72 | 39.48 | 3,419,351 | +0.09(+0.23%) |
May 03, 2016 | 39.57 | 39.84 | 38.90 | 39.39 | 2,797,527 | -0.88(-2.18%) |
May 02, 2016 | 39.99 | 40.58 | 39.67 | 40.27 | 1,738,984 | +0.37(+0.92%) |
Apr 29, 2016 | 40.98 | 40.98 | 38.84 | 39.90 | 3,600,853 | -1.20(-2.91%) |
Apr 28, 2016 | 41.76 | 42.06 | 40.93 | 41.10 | 3,079,486 | -0.98(-2.32%) |
Apr 27, 2016 | 41.37 | 42.22 | 41.23 | 42.08 | 2,001,763 | +1.04(+2.53%) |
Apr 26, 2016 | 40.56 | 41.19 | 40.47 | 41.04 | 1,856,714 | +0.55(+1.35%) |
Apr 25, 2016 | 41.10 | 41.41 | 40.21 | 40.49 | 1,650,569 | -0.83(-2.00%) |
Apr 22, 2016 | 40.47 | 41.41 | 40.29 | 41.32 | 1,817,127 | +0.83(+2.04%) |
Apr 21, 2016 | 40.31 | 40.81 | 39.98 | 40.49 | 1,595,846 | +0.11(+0.27%) |
Apr 20, 2016 | 40.42 | 40.88 | 40.37 | 40.38 | 2,140,297 | -0.01(-0.02%) |
Apr 19, 2016 | 39.96 | 40.78 | 39.96 | 40.39 | 2,598,216 | +0.54(+1.35%) |
Apr 18, 2016 | 39.29 | 40.09 | 39.25 | 39.85 | 1,599,388 | +0.23(+0.58%) |
Apr 15, 2016 | 39.23 | 39.73 | 38.78 | 39.62 | 2,244,865 | +0.26(+0.66%) |
Apr 14, 2016 | 39.40 | 39.78 | 39.01 | 39.36 | 1,938,652 | +0.01(+0.03%) |
Apr 13, 2016 | 38.97 | 39.39 | 38.66 | 39.35 | 2,551,583 | +0.94(+2.44%) |
Apr 12, 2016 | 38.12 | 38.73 | 37.90 | 38.41 | 1,860,887 | +0.31(+0.81%) |
Apr 11, 2016 | 37.77 | 38.97 | 37.77 | 38.11 | 1,884,286 | +0.33(+0.87%) |
Apr 08, 2016 | 37.16 | 38.25 | 37.16 | 37.78 | 2,152,651 | +1.18(+3.22%) |
Apr 07, 2016 | 36.99 | 37.55 | 36.32 | 36.60 | 2,138,128 | -0.76(-2.03%) |
Apr 06, 2016 | 36.96 | 37.62 | 36.83 | 37.36 | 1,758,748 | +0.30(+0.81%) |
Apr 05, 2016 | 37.41 | 37.44 | 35.98 | 37.06 | 3,026,155 | -1.09(-2.85%) |
Apr 04, 2016 | 38.72 | 39.02 | 38.02 | 38.15 | 2,052,226 | -0.64(-1.65%) |
Apr 01, 2016 | 38.27 | 38.93 | 37.22 | 38.78 | 2,057,464 | +0.13(+0.34%) |
Mar 31, 2016 | 38.80 | 39.35 | 38.44 | 38.65 | 1,836,171 | -0.35(-0.89%) |
Mar 30, 2016 | 38.77 | 39.67 | 38.55 | 39.00 | 3,280,355 | +0.72(+1.88%) |
Mar 29, 2016 | 37.76 | 38.44 | 37.41 | 38.29 | 2,509,786 | +0.35(+0.92%) |
Mar 28, 2016 | 37.60 | 38.20 | 36.79 | 37.94 | 1,676,667 | +0.53(+1.41%) |
Mar 24, 2016 | 37.53 | 37.41 | 37.41 | 37.41 | 3,040,485 | -0.56(-1.47%) |
Mar 23, 2016 | 38.26 | 38.47 | 37.47 | 37.97 | 2,347,196 | -0.47(-1.22%) |
Mar 22, 2016 | 38.14 | 38.62 | 37.62 | 38.44 | 2,603,039 | -0.03(-0.08%) |
Mar 21, 2016 | 37.95 | 38.73 | 37.95 | 38.46 | 1,206,172 | +0.25(+0.65%) |
Mar 18, 2016 | 38.64 | 39.20 | 37.92 | 38.22 | 1,876,945 | -0.09(-0.23%) |
Mar 17, 2016 | 37.57 | 38.75 | 37.32 | 38.31 | 2,660,876 | +0.73(+1.94%) |
Mar 16, 2016 | 36.78 | 37.89 | 36.71 | 37.58 | 2,329,652 | +0.86(+2.34%) |
Mar 15, 2016 | 37.46 | 37.46 | 36.57 | 36.72 | 1,719,812 | -1.12(-2.95%) |
Mar 14, 2016 | 37.43 | 38.06 | 37.17 | 37.84 | 1,416,174 | +0.33(+0.88%) |
Mar 11, 2016 | 36.91 | 37.94 | 36.77 | 37.51 | 1,980,515 | +1.21(+3.32%) |
Mar 10, 2016 | 37.15 | 37.30 | 35.66 | 36.30 | 2,139,263 | -0.55(-1.49%) |
Mar 09, 2016 | 36.32 | 37.23 | 36.27 | 36.85 | 2,045,351 | +0.76(+2.10%) |
Mar 08, 2016 | 37.14 | 37.38 | 36.08 | 36.09 | 2,738,196 | -1.57(-4.16%) |
Mar 07, 2016 | 37.13 | 38.04 | 36.86 | 37.66 | 3,018,336 | +0.13(+0.35%) |
Mar 04, 2016 | 38.24 | 38.24 | 37.07 | 37.53 | 3,772,955 | -0.36(-0.95%) |
Mar 03, 2016 | 37.52 | 38.33 | 37.06 | 37.89 | 3,627,172 | +0.24(+0.64%) |
Mar 02, 2016 | 36.16 | 37.69 | 35.97 | 37.65 | 3,304,454 | +1.07(+2.92%) |