Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.50 | 39.66 | 39.03 | 39.04 | 9,807,633 | -0.45(-1.13%) |
May 27, 2016 | 39.62 | 39.48 | 39.48 | 39.48 | 4,095,215 | -0.15(-0.37%) |
May 26, 2016 | 39.52 | 39.75 | 39.45 | 39.63 | 4,277,793 | +0.20(+0.51%) |
May 25, 2016 | 39.56 | 39.61 | 39.40 | 39.43 | 4,865,984 | -0.10(-0.25%) |
May 24, 2016 | 39.40 | 39.66 | 39.28 | 39.52 | 4,539,567 | +0.26(+0.66%) |
May 23, 2016 | 39.40 | 39.52 | 39.16 | 39.27 | 4,273,094 | -0.13(-0.33%) |
May 20, 2016 | 39.87 | 40.02 | 39.31 | 39.40 | 5,054,594 | -0.42(-1.06%) |
May 19, 2016 | 39.45 | 39.84 | 39.41 | 39.82 | 4,299,429 | +0.30(+0.76%) |
May 18, 2016 | 39.83 | 39.95 | 39.31 | 39.52 | 5,542,983 | -0.49(-1.22%) |
May 17, 2016 | 40.58 | 40.83 | 39.89 | 40.00 | 5,359,045 | -0.74(-1.81%) |
May 16, 2016 | 40.66 | 40.98 | 40.58 | 40.74 | 2,847,623 | +0.05(+0.12%) |
May 13, 2016 | 40.70 | 40.97 | 40.52 | 40.69 | 4,182,821 | -0.02(-0.06%) |
May 12, 2016 | 40.83 | 41.12 | 40.58 | 40.72 | 4,451,940 | -0.03(-0.08%) |
May 11, 2016 | 40.71 | 40.89 | 40.56 | 40.75 | 3,306,495 | +0.04(+0.10%) |
May 10, 2016 | 40.39 | 40.77 | 40.36 | 40.71 | 3,172,653 | +0.37(+0.91%) |
May 09, 2016 | 40.12 | 40.81 | 40.12 | 40.34 | 4,724,357 | +0.28(+0.71%) |
May 06, 2016 | 39.69 | 40.16 | 39.57 | 40.06 | 5,062,285 | +0.41(+1.02%) |
May 05, 2016 | 39.11 | 39.68 | 39.07 | 39.65 | 3,884,464 | +0.28(+0.72%) |
May 04, 2016 | 39.33 | 39.67 | 39.20 | 39.37 | 4,741,154 | +0.01(+0.02%) |
May 03, 2016 | 39.34 | 39.75 | 39.21 | 39.36 | 5,633,925 | -0.08(-0.21%) |
May 02, 2016 | 38.02 | 39.48 | 37.97 | 39.44 | 9,503,750 | +2.06(+5.51%) |
Apr 29, 2016 | 37.33 | 37.58 | 37.18 | 37.38 | 6,237,336 | -0.15(-0.41%) |
Apr 28, 2016 | 37.50 | 37.83 | 37.46 | 37.54 | 3,995,411 | -0.12(-0.32%) |
Apr 27, 2016 | 37.67 | 37.88 | 37.39 | 37.66 | 2,939,031 | +0.09(+0.24%) |
Apr 26, 2016 | 37.64 | 37.90 | 37.50 | 37.57 | 2,541,289 | +0.00(+0.00%) |
Apr 25, 2016 | 37.14 | 37.62 | 37.09 | 37.57 | 3,967,271 | +0.43(+1.16%) |
Apr 22, 2016 | 37.06 | 37.15 | 36.67 | 37.14 | 3,802,277 | +0.15(+0.42%) |
Apr 21, 2016 | 37.88 | 37.90 | 36.98 | 36.99 | 6,021,661 | -0.95(-2.50%) |
Apr 20, 2016 | 38.11 | 38.16 | 37.90 | 37.93 | 3,719,269 | -0.19(-0.49%) |
Apr 19, 2016 | 38.14 | 38.31 | 37.93 | 38.12 | 3,160,545 | +0.08(+0.21%) |
Apr 18, 2016 | 38.00 | 38.07 | 37.76 | 38.04 | 3,143,635 | +0.05(+0.13%) |
Apr 15, 2016 | 37.85 | 37.99 | 37.59 | 37.99 | 4,159,235 | +0.17(+0.45%) |
Apr 14, 2016 | 38.17 | 38.23 | 37.79 | 37.82 | 3,591,908 | -0.40(-1.04%) |
Apr 13, 2016 | 38.15 | 38.23 | 37.92 | 38.22 | 3,541,909 | +0.12(+0.32%) |
Apr 12, 2016 | 37.85 | 38.14 | 37.85 | 38.10 | 2,818,063 | +0.19(+0.51%) |
Apr 11, 2016 | 38.14 | 38.33 | 37.89 | 37.90 | 2,902,790 | -0.19(-0.49%) |
Apr 08, 2016 | 38.01 | 38.18 | 37.96 | 38.09 | 2,719,814 | +0.15(+0.38%) |
Apr 07, 2016 | 37.98 | 38.28 | 37.79 | 37.94 | 3,921,053 | -0.18(-0.47%) |
Apr 06, 2016 | 37.97 | 38.20 | 37.76 | 38.12 | 3,944,800 | +0.23(+0.60%) |
Apr 05, 2016 | 38.07 | 38.26 | 37.76 | 37.89 | 4,436,975 | -0.24(-0.62%) |
Apr 04, 2016 | 38.18 | 38.26 | 37.90 | 38.13 | 2,877,104 | -0.07(-0.19%) |
Apr 01, 2016 | 37.79 | 38.26 | 37.67 | 38.20 | 4,962,898 | +0.28(+0.75%) |
Mar 31, 2016 | 37.83 | 38.06 | 37.75 | 37.92 | 3,997,679 | +0.08(+0.21%) |
Mar 30, 2016 | 37.47 | 37.96 | 37.41 | 37.84 | 3,623,337 | +0.39(+1.04%) |
Mar 29, 2016 | 37.28 | 37.54 | 37.10 | 37.45 | 4,583,634 | +0.18(+0.48%) |
Mar 28, 2016 | 37.29 | 37.46 | 37.19 | 37.27 | 3,117,371 | +0.00(+0.00%) |
Mar 24, 2016 | 37.27 | 37.27 | 37.27 | 37.27 | 5,394,404 | -0.09(-0.24%) |
Mar 23, 2016 | 37.21 | 37.55 | 37.15 | 37.36 | 3,665,791 | +0.01(+0.02%) |
Mar 22, 2016 | 37.28 | 37.60 | 37.21 | 37.35 | 4,912,159 | -0.01(-0.02%) |
Mar 21, 2016 | 37.41 | 37.63 | 37.30 | 37.36 | 4,348,309 | -0.23(-0.60%) |
Mar 18, 2016 | 37.18 | 37.61 | 37.09 | 37.58 | 11,759,290 | +0.42(+1.13%) |
Mar 17, 2016 | 37.14 | 37.46 | 36.97 | 37.17 | 4,420,447 | +0.06(+0.15%) |
Mar 16, 2016 | 36.91 | 37.21 | 36.74 | 37.11 | 3,599,736 | +0.14(+0.37%) |
Mar 15, 2016 | 36.75 | 37.21 | 36.68 | 36.97 | 4,570,341 | +0.06(+0.15%) |
Mar 14, 2016 | 36.78 | 37.02 | 36.70 | 36.92 | 4,814,551 | -0.03(-0.09%) |
Mar 11, 2016 | 36.71 | 37.21 | 36.62 | 36.95 | 5,297,504 | +0.60(+1.64%) |
Mar 10, 2016 | 36.49 | 36.76 | 36.04 | 36.35 | 8,290,953 | +0.05(+0.13%) |
Mar 09, 2016 | 36.17 | 36.61 | 36.10 | 36.30 | 4,415,002 | +0.14(+0.38%) |
Mar 08, 2016 | 36.30 | 36.59 | 36.09 | 36.17 | 3,929,645 | -0.18(-0.49%) |
Mar 07, 2016 | 36.12 | 36.41 | 36.02 | 36.34 | 3,107,587 | +0.06(+0.16%) |
Mar 04, 2016 | 36.12 | 36.54 | 36.05 | 36.29 | 3,291,493 | +0.02(+0.04%) |
Mar 03, 2016 | 36.11 | 36.31 | 35.98 | 36.27 | 3,309,180 | -0.02(-0.07%) |
Mar 02, 2016 | 35.81 | 36.33 | 35.67 | 36.30 | 4,405,904 | +0.37(+1.03%) |