Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.92 | 38.04 | 37.38 | 37.60 | 1,463,438 | -0.18(-0.47%) |
May 27, 2016 | 37.79 | 37.78 | 37.78 | 37.78 | 908,075 | -0.01(-0.03%) |
May 26, 2016 | 38.05 | 38.28 | 37.68 | 37.79 | 1,148,618 | -0.21(-0.55%) |
May 25, 2016 | 37.91 | 38.16 | 37.77 | 38.00 | 1,354,470 | +0.18(+0.47%) |
May 24, 2016 | 37.38 | 37.96 | 37.38 | 37.82 | 1,119,301 | +0.61(+1.65%) |
May 23, 2016 | 37.42 | 37.53 | 37.02 | 37.21 | 1,667,026 | -0.26(-0.69%) |
May 20, 2016 | 37.32 | 37.77 | 37.21 | 37.47 | 1,107,568 | +0.39(+1.04%) |
May 19, 2016 | 37.45 | 37.51 | 36.84 | 37.08 | 927,970 | -0.65(-1.73%) |
May 18, 2016 | 37.71 | 38.05 | 37.48 | 37.73 | 1,151,609 | -0.08(-0.21%) |
May 17, 2016 | 37.54 | 38.24 | 37.45 | 37.81 | 1,593,353 | +0.22(+0.58%) |
May 16, 2016 | 37.01 | 37.76 | 37.00 | 37.59 | 985,635 | +0.69(+1.87%) |
May 13, 2016 | 37.38 | 37.58 | 36.79 | 36.90 | 1,202,552 | -0.50(-1.35%) |
May 12, 2016 | 37.84 | 38.05 | 36.93 | 37.41 | 2,715,445 | -0.29(-0.76%) |
May 11, 2016 | 37.90 | 38.14 | 37.53 | 37.69 | 2,200,246 | -0.17(-0.44%) |
May 10, 2016 | 37.87 | 38.26 | 37.81 | 37.86 | 1,890,946 | +0.27(+0.71%) |
May 09, 2016 | 37.65 | 37.89 | 37.54 | 37.59 | 1,515,229 | -0.18(-0.47%) |
May 06, 2016 | 37.61 | 38.15 | 37.55 | 37.77 | 2,088,697 | +0.04(+0.10%) |
May 05, 2016 | 37.78 | 37.85 | 37.35 | 37.73 | 1,856,352 | +0.14(+0.37%) |
May 04, 2016 | 38.01 | 38.17 | 37.46 | 37.59 | 1,582,739 | -0.61(-1.60%) |
May 03, 2016 | 38.08 | 38.30 | 37.73 | 38.21 | 1,176,369 | -0.34(-0.87%) |
May 02, 2016 | 38.33 | 38.68 | 37.97 | 38.54 | 1,354,903 | +0.33(+0.85%) |
Apr 29, 2016 | 38.63 | 38.69 | 38.05 | 38.22 | 1,837,404 | -0.61(-1.58%) |
Apr 28, 2016 | 39.14 | 39.45 | 38.72 | 38.83 | 1,258,890 | -0.57(-1.45%) |
Apr 27, 2016 | 39.36 | 39.56 | 39.07 | 39.40 | 1,450,165 | +0.13(+0.33%) |
Apr 26, 2016 | 38.58 | 39.29 | 38.51 | 39.27 | 1,456,631 | +0.75(+1.95%) |
Apr 25, 2016 | 39.15 | 39.29 | 38.47 | 38.52 | 1,903,338 | -0.78(-1.99%) |
Apr 22, 2016 | 39.19 | 39.37 | 38.84 | 39.30 | 1,924,650 | +0.23(+0.58%) |
Apr 21, 2016 | 39.31 | 39.63 | 38.85 | 39.08 | 3,488,930 | -0.36(-0.90%) |
Apr 20, 2016 | 39.66 | 40.12 | 37.86 | 39.43 | 5,745,727 | +1.84(+4.89%) |
Apr 19, 2016 | 37.61 | 37.78 | 37.19 | 37.59 | 3,601,445 | +0.12(+0.32%) |
Apr 18, 2016 | 37.10 | 37.62 | 36.85 | 37.48 | 2,374,539 | +0.18(+0.48%) |
Apr 15, 2016 | 37.58 | 37.70 | 37.21 | 37.30 | 2,005,004 | -0.21(-0.55%) |
Apr 14, 2016 | 37.76 | 37.76 | 37.19 | 37.51 | 2,228,905 | -0.10(-0.26%) |
Apr 13, 2016 | 37.04 | 37.81 | 36.99 | 37.60 | 1,911,891 | +0.90(+2.45%) |
Apr 12, 2016 | 36.44 | 36.87 | 36.34 | 36.71 | 1,277,067 | +0.33(+0.90%) |
Apr 11, 2016 | 36.54 | 36.89 | 36.32 | 36.38 | 1,411,014 | +0.14(+0.38%) |
Apr 08, 2016 | 36.79 | 36.79 | 36.00 | 36.24 | 1,807,521 | -0.19(-0.52%) |
Apr 07, 2016 | 36.30 | 36.58 | 36.05 | 36.43 | 3,170,854 | -0.04(-0.11%) |
Apr 06, 2016 | 35.94 | 36.56 | 35.74 | 36.47 | 1,786,309 | +0.50(+1.40%) |
Apr 05, 2016 | 35.88 | 36.16 | 35.69 | 35.96 | 3,227,962 | -0.20(-0.55%) |
Apr 04, 2016 | 36.25 | 36.42 | 35.86 | 36.16 | 2,052,667 | -0.09(-0.25%) |
Apr 01, 2016 | 35.57 | 36.36 | 35.57 | 36.25 | 2,204,354 | +0.23(+0.63%) |
Mar 31, 2016 | 35.90 | 36.06 | 35.57 | 36.02 | 1,894,145 | +0.14(+0.39%) |
Mar 30, 2016 | 36.11 | 36.20 | 35.47 | 35.88 | 2,840,733 | +0.17(+0.47%) |
Mar 29, 2016 | 35.39 | 35.82 | 35.13 | 35.72 | 2,398,140 | +0.12(+0.33%) |
Mar 28, 2016 | 35.72 | 35.84 | 35.41 | 35.60 | 2,872,738 | -0.13(-0.36%) |
Mar 24, 2016 | 35.82 | 35.73 | 35.73 | 35.73 | 3,541,212 | -0.42(-1.18%) |
Mar 23, 2016 | 36.17 | 36.28 | 35.82 | 36.15 | 2,600,747 | -0.02(-0.05%) |
Mar 22, 2016 | 35.57 | 36.26 | 35.21 | 36.17 | 2,418,309 | +0.25(+0.69%) |
Mar 21, 2016 | 35.46 | 35.97 | 35.45 | 35.92 | 2,349,359 | +0.19(+0.53%) |
Mar 18, 2016 | 34.73 | 35.77 | 34.73 | 35.74 | 4,457,463 | +1.19(+3.43%) |
Mar 17, 2016 | 33.89 | 34.71 | 33.74 | 34.55 | 2,292,477 | +0.74(+2.19%) |
Mar 16, 2016 | 33.04 | 33.92 | 32.99 | 33.81 | 1,866,954 | +0.70(+2.12%) |
Mar 15, 2016 | 33.00 | 33.25 | 32.73 | 33.11 | 1,483,632 | -0.34(-1.00%) |
Mar 14, 2016 | 33.26 | 33.66 | 33.21 | 33.44 | 1,673,453 | -0.05(-0.15%) |
Mar 11, 2016 | 32.63 | 33.57 | 32.60 | 33.49 | 2,318,939 | +0.93(+2.85%) |
Mar 10, 2016 | 32.78 | 32.78 | 32.40 | 32.57 | 2,511,747 | -0.20(-0.60%) |
Mar 09, 2016 | 32.28 | 33.06 | 32.16 | 32.76 | 3,095,526 | +0.66(+2.06%) |
Mar 08, 2016 | 32.18 | 32.43 | 31.65 | 32.10 | 2,321,856 | -0.40(-1.25%) |
Mar 07, 2016 | 32.52 | 33.12 | 32.41 | 32.51 | 3,965,599 | -0.08(-0.24%) |
Mar 04, 2016 | 32.44 | 33.08 | 32.32 | 32.58 | 8,157,274 | -0.63(-1.90%) |
Mar 03, 2016 | 33.74 | 33.81 | 33.20 | 33.22 | 3,960,788 | -0.52(-1.55%) |
Mar 02, 2016 | 34.06 | 34.54 | 33.64 | 33.74 | 3,044,126 | -0.33(-0.96%) |