Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.40 | 37.63 | 37.24 | 37.40 | 42,531,580 | +0.06(+0.17%) |
May 27, 2016 | 36.83 | 37.34 | 37.34 | 37.34 | 34,841,944 | +0.53(+1.45%) |
May 26, 2016 | 36.76 | 37.01 | 36.61 | 36.80 | 27,233,500 | -0.06(-0.16%) |
May 25, 2016 | 36.71 | 36.95 | 36.59 | 36.86 | 32,362,480 | +0.25(+0.69%) |
May 24, 2016 | 35.95 | 36.67 | 35.94 | 36.61 | 37,918,692 | +0.79(+2.20%) |
May 23, 2016 | 35.96 | 36.13 | 35.81 | 35.82 | 24,836,292 | -0.22(-0.62%) |
May 20, 2016 | 35.78 | 36.34 | 35.71 | 36.04 | 34,837,840 | +0.32(+0.89%) |
May 19, 2016 | 35.87 | 35.98 | 35.47 | 35.72 | 30,633,318 | -0.32(-0.90%) |
May 18, 2016 | 35.88 | 36.24 | 35.71 | 36.05 | 32,569,278 | +0.08(+0.22%) |
May 17, 2016 | 36.51 | 36.75 | 35.86 | 35.97 | 33,441,738 | -0.50(-1.38%) |
May 16, 2016 | 36.17 | 36.59 | 35.96 | 36.47 | 22,563,106 | +0.27(+0.75%) |
May 13, 2016 | 36.29 | 36.52 | 36.13 | 36.20 | 25,272,192 | -0.16(-0.44%) |
May 12, 2016 | 36.56 | 36.73 | 36.17 | 36.36 | 27,125,316 | -0.12(-0.34%) |
May 11, 2016 | 36.98 | 37.00 | 36.35 | 36.49 | 29,859,190 | -0.44(-1.19%) |
May 10, 2016 | 36.71 | 36.96 | 36.54 | 36.93 | 32,669,172 | +0.51(+1.41%) |
May 09, 2016 | 36.29 | 36.67 | 36.13 | 36.41 | 38,116,976 | +0.20(+0.54%) |
May 06, 2016 | 35.57 | 36.26 | 35.56 | 36.22 | 39,998,416 | +0.52(+1.46%) |
May 05, 2016 | 35.71 | 35.84 | 35.43 | 35.69 | 29,697,666 | +0.17(+0.47%) |
May 04, 2016 | 35.30 | 35.71 | 35.16 | 35.53 | 34,205,852 | +0.15(+0.41%) |
May 03, 2016 | 35.58 | 35.63 | 35.33 | 35.38 | 38,664,044 | -0.30(-0.84%) |
May 02, 2016 | 35.56 | 35.73 | 35.28 | 35.68 | 33,513,320 | +0.33(+0.92%) |
Apr 29, 2016 | 35.17 | 35.56 | 35.17 | 35.35 | 58,344,848 | +0.14(+0.40%) |
Apr 28, 2016 | 36.12 | 36.42 | 35.12 | 35.21 | 62,651,364 | -0.82(-2.27%) |
Apr 27, 2016 | 36.22 | 36.32 | 35.41 | 36.03 | 66,329,140 | -0.20(-0.54%) |
Apr 26, 2016 | 37.18 | 37.24 | 35.97 | 36.23 | 55,896,620 | -0.84(-2.27%) |
Apr 25, 2016 | 36.73 | 37.20 | 36.71 | 37.07 | 49,493,280 | +0.22(+0.60%) |
Apr 22, 2016 | 37.15 | 37.65 | 36.48 | 36.85 | 140,960,560 | -2.11(-5.41%) |
Apr 21, 2016 | 38.82 | 39.04 | 38.53 | 38.96 | 77,411,344 | +0.25(+0.66%) |
Apr 20, 2016 | 38.91 | 38.94 | 38.52 | 38.70 | 34,297,340 | -0.07(-0.17%) |
Apr 19, 2016 | 39.48 | 39.50 | 38.47 | 38.77 | 44,001,724 | -0.57(-1.45%) |
Apr 18, 2016 | 38.96 | 39.38 | 38.84 | 39.34 | 33,560,152 | +0.38(+0.98%) |
Apr 15, 2016 | 38.73 | 39.00 | 38.70 | 38.96 | 31,748,076 | +0.23(+0.59%) |
Apr 14, 2016 | 38.72 | 38.94 | 38.62 | 38.73 | 27,020,176 | +0.17(+0.45%) |
Apr 13, 2016 | 38.47 | 38.74 | 38.19 | 38.55 | 35,466,240 | +0.38(+0.99%) |
Apr 12, 2016 | 37.88 | 38.20 | 37.54 | 38.17 | 27,413,908 | +0.34(+0.89%) |
Apr 11, 2016 | 38.23 | 38.32 | 37.82 | 37.83 | 31,801,618 | -0.10(-0.25%) |
Apr 08, 2016 | 38.25 | 38.31 | 37.75 | 37.93 | 23,464,240 | -0.03(-0.09%) |
Apr 07, 2016 | 38.22 | 38.42 | 37.83 | 37.96 | 25,521,098 | -0.40(-1.04%) |
Apr 06, 2016 | 37.85 | 38.38 | 37.77 | 38.36 | 25,321,408 | +0.47(+1.25%) |
Apr 05, 2016 | 37.86 | 38.10 | 37.74 | 37.88 | 24,505,674 | -0.33(-0.86%) |
Apr 04, 2016 | 38.43 | 38.58 | 38.05 | 38.21 | 26,958,386 | -0.23(-0.59%) |
Apr 01, 2016 | 37.81 | 38.46 | 37.72 | 38.44 | 31,710,312 | +0.34(+0.89%) |
Mar 31, 2016 | 38.37 | 38.41 | 37.87 | 38.10 | 32,584,996 | -0.27(-0.71%) |
Mar 30, 2016 | 38.37 | 38.82 | 38.34 | 38.37 | 40,432,892 | +0.12(+0.32%) |
Mar 29, 2016 | 37.64 | 38.31 | 37.37 | 38.25 | 40,099,188 | +0.63(+1.67%) |
Mar 28, 2016 | 37.77 | 37.87 | 37.56 | 37.62 | 21,690,086 | -0.08(-0.21%) |
Mar 24, 2016 | 37.52 | 37.70 | 37.70 | 37.70 | 31,151,712 | -0.14(-0.36%) |
Mar 23, 2016 | 38.12 | 38.23 | 37.76 | 37.83 | 24,703,160 | -0.12(-0.33%) |
Mar 22, 2016 | 37.88 | 38.21 | 37.85 | 37.96 | 22,118,838 | -0.11(-0.28%) |
Mar 21, 2016 | 37.65 | 38.12 | 37.52 | 38.06 | 28,804,722 | +0.34(+0.89%) |
Mar 18, 2016 | 38.04 | 38.06 | 37.55 | 37.73 | 56,294,896 | -0.15(-0.40%) |
Mar 17, 2016 | 37.84 | 38.22 | 37.82 | 37.88 | 44,612,684 | +0.06(+0.15%) |
Mar 16, 2016 | 37.41 | 37.91 | 37.28 | 37.82 | 29,315,368 | +0.34(+0.90%) |
Mar 15, 2016 | 37.26 | 37.61 | 37.10 | 37.49 | 29,852,484 | +0.02(+0.04%) |
Mar 14, 2016 | 37.21 | 37.67 | 37.14 | 37.47 | 32,854,986 | +0.27(+0.72%) |
Mar 11, 2016 | 36.96 | 37.20 | 36.79 | 37.20 | 35,420,508 | +0.63(+1.73%) |
Mar 10, 2016 | 36.35 | 36.78 | 36.12 | 36.57 | 44,658,256 | +0.34(+0.93%) |
Mar 09, 2016 | 35.72 | 36.27 | 35.59 | 36.23 | 39,587,504 | +0.59(+1.66%) |
Mar 08, 2016 | 35.38 | 36.07 | 35.16 | 35.64 | 52,577,396 | +0.04(+0.10%) |
Mar 07, 2016 | 36.22 | 36.32 | 35.22 | 35.60 | 61,811,780 | -0.87(-2.39%) |
Mar 04, 2016 | 36.70 | 36.71 | 36.24 | 36.47 | 48,570,680 | -0.07(-0.19%) |
Mar 03, 2016 | 36.93 | 37.01 | 36.44 | 36.54 | 40,568,488 | -0.39(-1.07%) |
Mar 02, 2016 | 37.10 | 37.11 | 36.62 | 36.93 | 36,332,512 | -0.13(-0.36%) |