Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.10 | 38.23 | 37.65 | 37.90 | 4,186,475 | -0.03(-0.07%) |
May 27, 2016 | 37.68 | 37.92 | 37.92 | 37.92 | 1,848,796 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.48 | 37.61 | 1,776,161 | -0.35(-0.92%) |
May 25, 2016 | 38.09 | 38.32 | 37.74 | 37.96 | 2,461,025 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.13 | 37.46 | 37.97 | 2,262,242 | +0.66(+1.77%) |
May 23, 2016 | 37.57 | 37.62 | 37.29 | 37.31 | 2,093,989 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.73 | 37.03 | 37.58 | 3,274,905 | +0.79(+2.16%) |
May 19, 2016 | 36.85 | 36.93 | 36.51 | 36.79 | 2,636,016 | -0.29(-0.79%) |
May 18, 2016 | 36.46 | 37.20 | 36.46 | 37.08 | 3,727,855 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.05 | 36.37 | 36.53 | 3,483,469 | -0.47(-1.26%) |
May 16, 2016 | 37.06 | 37.29 | 36.95 | 37.00 | 2,360,016 | -0.12(-0.31%) |
May 13, 2016 | 37.22 | 37.41 | 36.96 | 37.11 | 3,492,386 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.33 | 36.96 | 37.16 | 2,979,901 | +0.20(+0.54%) |
May 11, 2016 | 37.30 | 37.47 | 36.96 | 36.96 | 2,249,580 | -0.40(-1.07%) |
May 10, 2016 | 37.11 | 37.48 | 37.01 | 37.36 | 2,200,874 | +0.48(+1.29%) |
May 09, 2016 | 36.65 | 36.98 | 36.44 | 36.89 | 2,352,038 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.80 | 36.29 | 36.64 | 2,689,295 | -0.26(-0.70%) |
May 05, 2016 | 36.72 | 37.20 | 36.71 | 36.90 | 2,229,492 | +0.08(+0.20%) |
May 04, 2016 | 36.92 | 37.22 | 36.68 | 36.82 | 1,983,117 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.43 | 36.92 | 37.22 | 2,635,734 | -0.33(-0.87%) |
May 02, 2016 | 37.30 | 37.66 | 37.13 | 37.55 | 3,387,106 | +0.48(+1.31%) |
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.06 | 5,254,503 | +0.52(+1.42%) |
Apr 28, 2016 | 37.27 | 37.30 | 36.49 | 36.54 | 5,783,154 | -1.03(-2.73%) |
Apr 27, 2016 | 37.67 | 37.80 | 37.52 | 37.57 | 2,547,410 | -0.05(-0.13%) |
Apr 26, 2016 | 37.56 | 37.71 | 37.43 | 37.62 | 1,944,032 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.00 | 37.41 | 2,746,599 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.82 | 37.46 | 37.66 | 3,327,738 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.49 | 37.38 | 37.43 | 4,572,219 | -1.45(-3.74%) |
Apr 20, 2016 | 38.57 | 38.99 | 38.41 | 38.88 | 2,624,452 | +0.40(+1.04%) |
Apr 19, 2016 | 38.74 | 38.85 | 38.40 | 38.48 | 2,342,220 | -0.01(-0.02%) |
Apr 18, 2016 | 38.23 | 38.58 | 38.17 | 38.49 | 1,874,926 | +0.14(+0.37%) |
Apr 15, 2016 | 38.33 | 38.49 | 38.16 | 38.35 | 2,126,308 | -0.08(-0.22%) |
Apr 14, 2016 | 38.58 | 38.84 | 38.34 | 38.43 | 2,699,786 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.02 | 38.57 | 2,483,587 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.28 | 37.92 | 2,838,122 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.37 | 37.45 | 4,054,825 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.44 | 37.61 | 2,467,493 | -0.08(-0.20%) |
Apr 07, 2016 | 38.09 | 38.35 | 37.41 | 37.68 | 2,670,370 | -0.83(-2.15%) |
Apr 06, 2016 | 38.29 | 38.62 | 38.07 | 38.51 | 2,269,135 | +0.29(+0.76%) |
Apr 05, 2016 | 38.19 | 38.59 | 38.16 | 38.22 | 2,331,778 | -0.47(-1.21%) |
Apr 04, 2016 | 39.04 | 39.14 | 38.62 | 38.68 | 2,508,232 | -0.40(-1.03%) |
Apr 01, 2016 | 38.29 | 39.18 | 38.11 | 39.08 | 2,921,566 | +0.60(+1.56%) |
Mar 31, 2016 | 38.67 | 38.75 | 38.43 | 38.48 | 3,916,921 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.13 | 38.47 | 38.67 | 2,749,928 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,516,097 | -0.03(-0.07%) |
Mar 28, 2016 | 38.17 | 38.76 | 38.08 | 38.58 | 2,816,752 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.06 | 38.06 | 38.06 | 3,797,781 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.42 | 38.09 | 38.30 | 3,101,405 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,766 | +0.34(+0.90%) |
Mar 21, 2016 | 38.12 | 38.37 | 37.64 | 37.91 | 3,205,122 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.77 | 37.98 | 38.34 | 6,403,565 | -0.18(-0.48%) |
Mar 17, 2016 | 37.67 | 38.65 | 37.41 | 38.52 | 3,642,093 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.78 | 37.04 | 37.66 | 3,323,343 | +0.38(+1.01%) |
Mar 15, 2016 | 37.00 | 37.29 | 36.85 | 37.28 | 2,395,191 | -0.01(-0.02%) |
Mar 14, 2016 | 37.11 | 37.57 | 36.39 | 37.29 | 3,457,237 | -0.05(-0.13%) |
Mar 11, 2016 | 36.86 | 37.36 | 36.76 | 37.34 | 2,867,971 | +0.89(+2.45%) |
Mar 10, 2016 | 36.16 | 36.57 | 35.72 | 36.44 | 3,782,121 | +0.36(+1.00%) |
Mar 09, 2016 | 36.15 | 36.34 | 35.74 | 36.09 | 2,598,691 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.91 | 36.13 | 3,321,137 | -0.51(-1.39%) |
Mar 07, 2016 | 36.21 | 36.81 | 36.18 | 36.64 | 2,653,895 | +0.09(+0.25%) |
Mar 04, 2016 | 36.31 | 36.86 | 36.14 | 36.54 | 3,075,514 | +0.32(+0.88%) |
Mar 03, 2016 | 36.24 | 36.39 | 35.90 | 36.23 | 3,367,580 | -0.02(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.25 | 2,993,507 | +0.02(+0.07%) |