Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.70 | 40.59 | 39.14 | 40.58 | 9,052,354 | +1.35(+3.45%) |
May 27, 2016 | 38.08 | 39.23 | 39.23 | 39.23 | 9,204,659 | +0.53(+1.37%) |
May 26, 2016 | 38.38 | 39.32 | 37.69 | 38.70 | 9,332,152 | +0.20(+0.52%) |
May 25, 2016 | 38.07 | 39.13 | 38.06 | 38.50 | 9,716,437 | +1.63(+4.42%) |
May 24, 2016 | 36.10 | 37.07 | 35.74 | 36.87 | 8,213,661 | +1.59(+4.50%) |
May 23, 2016 | 34.45 | 35.63 | 34.45 | 35.28 | 5,717,395 | +0.78(+2.28%) |
May 20, 2016 | 34.02 | 35.20 | 33.70 | 34.50 | 6,968,962 | +1.04(+3.10%) |
May 19, 2016 | 33.55 | 33.68 | 32.82 | 33.46 | 5,881,059 | -0.08(-0.23%) |
May 18, 2016 | 32.12 | 33.96 | 31.84 | 33.54 | 8,549,517 | +1.49(+4.65%) |
May 17, 2016 | 30.97 | 32.62 | 30.70 | 32.05 | 7,782,235 | +1.03(+3.32%) |
May 16, 2016 | 30.90 | 31.26 | 30.51 | 31.02 | 7,593,380 | +0.11(+0.37%) |
May 13, 2016 | 30.89 | 31.65 | 30.51 | 30.90 | 10,108,198 | -0.80(-2.53%) |
May 12, 2016 | 32.27 | 32.54 | 31.12 | 31.71 | 8,676,821 | -0.33(-1.03%) |
May 11, 2016 | 33.43 | 33.73 | 31.92 | 32.04 | 8,781,974 | -1.42(-4.25%) |
May 10, 2016 | 32.23 | 33.64 | 31.58 | 33.46 | 12,340,316 | +1.23(+3.81%) |
May 09, 2016 | 32.66 | 33.00 | 31.92 | 32.23 | 5,155,274 | -0.27(-0.83%) |
May 06, 2016 | 32.82 | 33.24 | 31.98 | 32.50 | 9,600,693 | -0.75(-2.26%) |
May 05, 2016 | 34.80 | 34.83 | 32.91 | 33.25 | 8,356,639 | -1.28(-3.71%) |
May 04, 2016 | 34.28 | 34.78 | 33.51 | 34.53 | 11,607,782 | +0.21(+0.61%) |
May 03, 2016 | 35.35 | 35.35 | 34.07 | 34.32 | 10,313,341 | -1.30(-3.65%) |
May 02, 2016 | 35.41 | 36.18 | 34.99 | 35.62 | 9,623,344 | -0.01(-0.04%) |
Apr 29, 2016 | 37.11 | 38.37 | 34.01 | 35.64 | 22,224,622 | -4.53(-11.28%) |
Apr 28, 2016 | 40.48 | 41.49 | 39.90 | 40.17 | 8,298,437 | -0.02(-0.04%) |
Apr 27, 2016 | 38.81 | 40.35 | 38.33 | 40.18 | 7,125,298 | +1.34(+3.46%) |
Apr 26, 2016 | 38.17 | 39.03 | 38.02 | 38.84 | 4,670,528 | +1.05(+2.77%) |
Apr 25, 2016 | 38.06 | 38.49 | 37.37 | 37.79 | 4,490,854 | -0.28(-0.73%) |
Apr 22, 2016 | 37.81 | 39.10 | 37.68 | 38.07 | 5,091,424 | +0.27(+0.72%) |
Apr 21, 2016 | 38.43 | 38.43 | 37.24 | 37.80 | 5,154,860 | +0.06(+0.16%) |
Apr 20, 2016 | 36.20 | 38.31 | 36.04 | 37.74 | 7,453,771 | +1.71(+4.74%) |
Apr 19, 2016 | 36.08 | 36.86 | 35.79 | 36.03 | 6,180,873 | +0.25(+0.71%) |
Apr 18, 2016 | 35.32 | 36.03 | 34.97 | 35.78 | 5,110,039 | +0.47(+1.33%) |
Apr 15, 2016 | 36.32 | 36.36 | 34.73 | 35.31 | 9,299,842 | -1.16(-3.18%) |
Apr 14, 2016 | 36.93 | 36.93 | 35.50 | 36.47 | 16,835,524 | -2.60(-6.65%) |
Apr 13, 2016 | 38.23 | 39.28 | 38.23 | 39.07 | 5,383,894 | +0.72(+1.89%) |
Apr 12, 2016 | 39.19 | 39.19 | 37.52 | 38.34 | 4,807,215 | -0.23(-0.59%) |
Apr 11, 2016 | 38.19 | 39.67 | 37.95 | 38.57 | 5,754,445 | +0.99(+2.62%) |
Apr 08, 2016 | 37.85 | 38.65 | 37.31 | 37.58 | 5,483,141 | -0.13(-0.35%) |
Apr 07, 2016 | 38.48 | 38.76 | 36.99 | 37.72 | 8,680,452 | -1.28(-3.29%) |
Apr 06, 2016 | 38.40 | 39.05 | 36.98 | 39.00 | 7,490,183 | +0.51(+1.34%) |
Apr 05, 2016 | 39.90 | 40.03 | 38.21 | 38.48 | 6,950,759 | -1.87(-4.62%) |
Apr 04, 2016 | 40.47 | 40.99 | 40.09 | 40.35 | 4,075,186 | -0.29(-0.71%) |
Apr 01, 2016 | 40.88 | 40.99 | 39.94 | 40.64 | 4,596,316 | -0.56(-1.35%) |
Mar 31, 2016 | 40.21 | 41.33 | 39.76 | 41.19 | 5,965,556 | +0.96(+2.38%) |
Mar 30, 2016 | 42.05 | 42.15 | 39.15 | 40.24 | 11,217,677 | -1.46(-3.51%) |
Mar 29, 2016 | 41.42 | 41.93 | 40.37 | 41.70 | 5,621,009 | +0.21(+0.50%) |
Mar 28, 2016 | 41.09 | 41.98 | 40.92 | 41.49 | 4,933,545 | -0.03(-0.08%) |
Mar 24, 2016 | 41.97 | 41.53 | 41.53 | 41.53 | 6,874,719 | -0.52(-1.23%) |
Mar 23, 2016 | 44.19 | 44.19 | 41.96 | 42.05 | 7,623,065 | -2.26(-5.10%) |
Mar 22, 2016 | 41.88 | 44.60 | 41.86 | 44.31 | 8,045,595 | +1.77(+4.16%) |
Mar 21, 2016 | 42.42 | 42.88 | 41.86 | 42.54 | 4,749,553 | +0.23(+0.55%) |
Mar 18, 2016 | 39.95 | 42.36 | 39.70 | 42.30 | 13,647,370 | +2.61(+6.57%) |
Mar 17, 2016 | 39.54 | 40.55 | 39.44 | 39.70 | 4,896,979 | -0.11(-0.28%) |
Mar 16, 2016 | 39.28 | 40.13 | 38.61 | 39.81 | 5,782,593 | +0.45(+1.14%) |
Mar 15, 2016 | 41.33 | 41.51 | 39.30 | 39.36 | 6,197,644 | -2.23(-5.35%) |
Mar 14, 2016 | 42.66 | 42.98 | 40.90 | 41.59 | 5,049,765 | -1.46(-3.39%) |
Mar 11, 2016 | 42.17 | 43.09 | 42.04 | 43.05 | 6,006,846 | +1.72(+4.16%) |
Mar 10, 2016 | 41.32 | 41.74 | 39.87 | 41.33 | 5,378,923 | +0.39(+0.95%) |
Mar 09, 2016 | 40.36 | 41.67 | 40.05 | 40.94 | 5,553,446 | +0.86(+2.15%) |
Mar 08, 2016 | 43.15 | 43.21 | 40.00 | 40.08 | 7,938,318 | -3.13(-7.25%) |
Mar 07, 2016 | 41.61 | 44.25 | 41.57 | 43.21 | 7,147,439 | +1.04(+2.48%) |
Mar 04, 2016 | 41.96 | 42.70 | 41.16 | 42.17 | 5,816,246 | +0.17(+0.41%) |
Mar 03, 2016 | 40.85 | 42.30 | 40.79 | 41.99 | 5,104,110 | +1.13(+2.77%) |
Mar 02, 2016 | 39.85 | 40.97 | 39.21 | 40.86 | 6,661,074 | +1.08(+2.71%) |