Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.62 | 39.86 | 38.44 | 39.70 | 8,772,029 | +1.15(+2.99%) |
May 27, 2016 | 38.29 | 38.55 | 38.55 | 38.55 | 1,562,203 | +0.22(+0.59%) |
May 26, 2016 | 37.73 | 38.57 | 37.73 | 38.33 | 2,156,447 | +0.58(+1.53%) |
May 25, 2016 | 37.72 | 37.92 | 37.55 | 37.75 | 1,436,636 | -0.10(-0.28%) |
May 24, 2016 | 37.45 | 37.91 | 37.44 | 37.85 | 1,088,249 | +0.44(+1.18%) |
May 23, 2016 | 37.89 | 37.95 | 37.38 | 37.41 | 1,782,259 | -0.44(-1.16%) |
May 20, 2016 | 38.05 | 38.15 | 37.54 | 37.85 | 3,563,812 | -0.09(-0.23%) |
May 19, 2016 | 37.40 | 37.96 | 37.10 | 37.94 | 2,696,212 | +0.42(+1.13%) |
May 18, 2016 | 37.74 | 38.22 | 37.33 | 37.52 | 4,076,168 | -0.40(-1.06%) |
May 17, 2016 | 38.30 | 38.43 | 37.66 | 37.92 | 3,502,140 | -0.46(-1.21%) |
May 16, 2016 | 38.41 | 38.60 | 38.15 | 38.38 | 1,969,328 | -0.14(-0.35%) |
May 13, 2016 | 38.56 | 38.73 | 38.13 | 38.52 | 1,970,976 | -0.04(-0.10%) |
May 12, 2016 | 38.55 | 39.08 | 37.94 | 38.56 | 4,810,269 | -0.02(-0.06%) |
May 11, 2016 | 38.97 | 39.26 | 38.41 | 38.58 | 4,113,672 | -0.41(-1.05%) |
May 10, 2016 | 38.88 | 39.15 | 38.78 | 38.99 | 1,707,827 | +0.18(+0.47%) |
May 09, 2016 | 38.69 | 38.90 | 38.50 | 38.81 | 1,800,839 | +0.19(+0.50%) |
May 06, 2016 | 39.13 | 39.13 | 38.32 | 38.61 | 1,995,631 | -0.55(-1.41%) |
May 05, 2016 | 38.98 | 39.48 | 38.81 | 39.17 | 2,097,362 | +0.12(+0.31%) |
May 04, 2016 | 38.84 | 39.44 | 38.65 | 39.05 | 3,116,525 | +0.14(+0.37%) |
May 03, 2016 | 38.61 | 39.06 | 38.61 | 38.90 | 1,984,060 | +0.33(+0.85%) |
May 02, 2016 | 38.50 | 38.90 | 38.30 | 38.57 | 2,366,362 | +0.11(+0.29%) |
Apr 29, 2016 | 38.02 | 38.51 | 37.73 | 38.46 | 2,636,563 | +0.25(+0.65%) |
Apr 28, 2016 | 37.52 | 38.24 | 37.30 | 38.21 | 1,909,550 | +0.34(+0.91%) |
Apr 27, 2016 | 37.63 | 38.05 | 37.32 | 37.87 | 2,321,635 | +0.36(+0.96%) |
Apr 26, 2016 | 37.69 | 37.81 | 37.36 | 37.51 | 2,172,949 | -0.13(-0.34%) |
Apr 25, 2016 | 37.24 | 37.64 | 37.18 | 37.64 | 2,745,340 | +0.34(+0.90%) |
Apr 22, 2016 | 37.36 | 37.63 | 37.17 | 37.30 | 1,863,367 | +0.06(+0.17%) |
Apr 21, 2016 | 38.05 | 38.11 | 37.09 | 37.24 | 1,775,838 | -0.90(-2.35%) |
Apr 20, 2016 | 39.29 | 39.36 | 38.09 | 38.13 | 1,793,970 | -1.23(-3.11%) |
Apr 19, 2016 | 39.34 | 39.48 | 39.09 | 39.36 | 1,516,516 | +0.03(+0.08%) |
Apr 18, 2016 | 39.06 | 39.36 | 38.87 | 39.33 | 1,581,328 | +0.28(+0.72%) |
Apr 15, 2016 | 38.88 | 39.13 | 38.67 | 39.05 | 1,318,479 | +0.30(+0.79%) |
Apr 14, 2016 | 38.61 | 38.87 | 38.51 | 38.74 | 1,217,991 | +0.04(+0.10%) |
Apr 13, 2016 | 39.10 | 39.10 | 38.56 | 38.70 | 1,813,363 | -0.33(-0.84%) |
Apr 12, 2016 | 39.09 | 39.15 | 38.80 | 39.03 | 2,238,441 | +0.02(+0.06%) |
Apr 11, 2016 | 39.15 | 39.37 | 38.90 | 39.01 | 2,827,827 | -0.08(-0.20%) |
Apr 08, 2016 | 39.58 | 40.87 | 39.02 | 39.09 | 6,204,071 | -0.30(-0.77%) |
Apr 07, 2016 | 39.49 | 39.86 | 39.27 | 39.39 | 2,485,509 | -0.31(-0.79%) |
Apr 06, 2016 | 39.63 | 39.73 | 39.35 | 39.70 | 1,637,896 | +0.02(+0.06%) |
Apr 05, 2016 | 40.66 | 40.70 | 39.65 | 39.68 | 2,884,374 | -1.05(-2.58%) |
Apr 04, 2016 | 40.52 | 40.91 | 40.36 | 40.73 | 3,300,726 | +0.23(+0.57%) |
Apr 01, 2016 | 40.15 | 40.53 | 39.86 | 40.50 | 1,767,041 | +0.35(+0.88%) |
Mar 31, 2016 | 39.84 | 40.19 | 39.54 | 40.15 | 3,161,622 | +0.28(+0.70%) |
Mar 30, 2016 | 39.99 | 39.99 | 39.58 | 39.86 | 2,024,227 | -0.11(-0.28%) |
Mar 29, 2016 | 39.42 | 39.99 | 39.38 | 39.98 | 1,694,943 | +0.55(+1.40%) |
Mar 28, 2016 | 39.66 | 39.79 | 39.20 | 39.42 | 1,042,541 | -0.04(-0.10%) |
Mar 24, 2016 | 39.12 | 39.46 | 39.46 | 39.46 | 1,472,474 | +0.21(+0.53%) |
Mar 23, 2016 | 39.08 | 39.40 | 38.87 | 39.26 | 1,889,776 | +0.10(+0.25%) |
Mar 22, 2016 | 39.14 | 39.37 | 38.88 | 39.16 | 2,142,954 | +0.07(+0.18%) |
Mar 21, 2016 | 39.18 | 39.33 | 38.59 | 39.09 | 1,607,126 | -0.16(-0.41%) |
Mar 18, 2016 | 39.29 | 39.60 | 38.80 | 39.25 | 3,632,522 | +0.06(+0.16%) |
Mar 17, 2016 | 38.72 | 39.28 | 38.65 | 39.18 | 1,963,240 | +0.38(+0.97%) |
Mar 16, 2016 | 38.51 | 38.93 | 38.09 | 38.81 | 2,182,295 | +0.20(+0.52%) |
Mar 15, 2016 | 38.61 | 38.89 | 38.43 | 38.61 | 2,080,719 | -0.11(-0.29%) |
Mar 14, 2016 | 38.47 | 38.79 | 38.37 | 38.72 | 1,715,686 | +0.08(+0.21%) |
Mar 11, 2016 | 38.44 | 38.86 | 38.36 | 38.64 | 2,081,818 | +0.22(+0.58%) |
Mar 10, 2016 | 38.62 | 38.74 | 37.97 | 38.41 | 3,719,153 | -0.26(-0.68%) |
Mar 09, 2016 | 38.30 | 38.79 | 38.28 | 38.68 | 1,652,592 | +0.34(+0.88%) |
Mar 08, 2016 | 37.78 | 38.37 | 37.61 | 38.34 | 2,162,215 | +0.58(+1.53%) |
Mar 07, 2016 | 37.53 | 38.01 | 37.42 | 37.77 | 1,823,251 | +0.16(+0.44%) |
Mar 04, 2016 | 37.15 | 37.80 | 36.94 | 37.60 | 2,337,739 | +0.28(+0.74%) |
Mar 03, 2016 | 37.31 | 37.32 | 36.71 | 37.32 | 1,877,070 | +0.03(+0.09%) |
Mar 02, 2016 | 37.03 | 37.31 | 36.18 | 37.29 | 2,578,428 | +0.02(+0.06%) |