Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.45 | 33.54 | 32.67 | 33.22 | 43,997,720 | +0.21(+0.64%) |
Jun 29, 2016 | 32.24 | 33.07 | 32.06 | 33.01 | 43,324,372 | +1.32(+4.15%) |
Jun 28, 2016 | 31.20 | 31.84 | 30.72 | 31.70 | 49,252,384 | +1.54(+5.09%) |
Jun 27, 2016 | 31.02 | 31.07 | 30.03 | 30.16 | 68,267,240 | -1.43(-4.52%) |
Jun 24, 2016 | 31.84 | 32.44 | 31.55 | 31.59 | 91,673,560 | -3.26(-9.36%) |
Jun 23, 2016 | 34.10 | 34.88 | 34.10 | 34.85 | 32,729,352 | +1.40(+4.17%) |
Jun 22, 2016 | 33.60 | 34.04 | 33.42 | 33.45 | 23,073,412 | -0.19(-0.56%) |
Jun 21, 2016 | 33.83 | 33.87 | 33.29 | 33.64 | 18,773,176 | +0.09(+0.28%) |
Jun 20, 2016 | 34.06 | 34.52 | 33.53 | 33.54 | 25,827,676 | +0.25(+0.75%) |
Jun 17, 2016 | 33.26 | 33.65 | 33.04 | 33.29 | 32,042,362 | +0.28(+0.85%) |
Jun 16, 2016 | 32.61 | 33.06 | 32.25 | 33.01 | 25,393,446 | +0.09(+0.26%) |
Jun 15, 2016 | 33.15 | 33.62 | 32.89 | 32.93 | 27,979,936 | +0.04(+0.12%) |
Jun 14, 2016 | 33.73 | 34.12 | 32.54 | 32.89 | 35,238,688 | -0.94(-2.78%) |
Jun 13, 2016 | 33.88 | 34.53 | 33.82 | 33.83 | 26,297,890 | -0.58(-1.69%) |
Jun 10, 2016 | 34.70 | 34.80 | 34.23 | 34.41 | 29,436,626 | -0.87(-2.47%) |
Jun 09, 2016 | 35.41 | 35.43 | 34.99 | 35.28 | 21,778,416 | -0.43(-1.21%) |
Jun 08, 2016 | 35.65 | 35.97 | 35.50 | 35.71 | 16,773,220 | +0.02(+0.04%) |
Jun 07, 2016 | 36.08 | 36.13 | 35.67 | 35.69 | 15,420,901 | -0.16(-0.44%) |
Jun 06, 2016 | 35.57 | 36.26 | 35.43 | 35.85 | 22,099,376 | +0.27(+0.77%) |
Jun 03, 2016 | 35.36 | 35.74 | 34.68 | 35.57 | 47,159,416 | -1.24(-3.36%) |
Jun 02, 2016 | 36.73 | 36.88 | 36.52 | 36.81 | 19,754,682 | +0.02(+0.06%) |
Jun 01, 2016 | 36.08 | 36.83 | 35.65 | 36.79 | 21,960,676 | +0.29(+0.79%) |
May 31, 2016 | 36.74 | 36.76 | 36.30 | 36.50 | 27,308,478 | -0.01(-0.02%) |
May 27, 2016 | 36.24 | 36.51 | 36.51 | 36.51 | 17,677,046 | +0.37(+1.02%) |
May 26, 2016 | 36.87 | 36.93 | 36.11 | 36.14 | 21,634,350 | -0.65(-1.77%) |
May 25, 2016 | 36.20 | 37.31 | 36.20 | 36.79 | 30,575,050 | +0.85(+2.35%) |
May 24, 2016 | 35.62 | 36.20 | 35.51 | 35.94 | 24,203,868 | +0.59(+1.66%) |
May 23, 2016 | 35.15 | 35.41 | 34.93 | 35.36 | 19,203,034 | +0.16(+0.47%) |
May 20, 2016 | 35.60 | 35.82 | 35.10 | 35.19 | 25,020,774 | -0.13(-0.36%) |
May 19, 2016 | 35.74 | 36.10 | 34.98 | 35.32 | 29,390,302 | -0.63(-1.77%) |
May 18, 2016 | 34.29 | 36.16 | 34.29 | 35.95 | 48,030,712 | +1.70(+4.97%) |
May 17, 2016 | 33.76 | 34.40 | 33.58 | 34.25 | 25,443,850 | +0.43(+1.27%) |
May 16, 2016 | 33.79 | 34.09 | 33.65 | 33.82 | 21,891,662 | +0.03(+0.09%) |
May 13, 2016 | 34.47 | 34.93 | 33.70 | 33.79 | 24,795,312 | -0.70(-2.02%) |
May 12, 2016 | 35.14 | 35.40 | 34.30 | 34.49 | 19,840,576 | -0.37(-1.06%) |
May 11, 2016 | 35.00 | 35.57 | 34.85 | 34.85 | 20,410,902 | -0.29(-0.82%) |
May 10, 2016 | 34.75 | 35.19 | 34.62 | 35.14 | 17,362,398 | +0.74(+2.16%) |
May 09, 2016 | 34.73 | 34.96 | 34.21 | 34.40 | 18,183,042 | -0.41(-1.17%) |
May 06, 2016 | 34.34 | 34.81 | 34.27 | 34.81 | 22,497,358 | +0.14(+0.41%) |
May 05, 2016 | 35.10 | 35.33 | 34.61 | 34.67 | 19,023,680 | -0.34(-0.96%) |
May 04, 2016 | 35.17 | 35.28 | 34.61 | 35.00 | 31,016,522 | -0.71(-2.00%) |
May 03, 2016 | 35.87 | 35.92 | 35.25 | 35.72 | 27,031,660 | -0.87(-2.38%) |
May 02, 2016 | 36.48 | 36.70 | 35.97 | 36.59 | 17,610,392 | +0.31(+0.86%) |
Apr 29, 2016 | 36.46 | 36.73 | 36.10 | 36.27 | 30,523,114 | -0.35(-0.96%) |
Apr 28, 2016 | 36.67 | 37.25 | 36.48 | 36.62 | 23,462,174 | -0.43(-1.16%) |
Apr 27, 2016 | 36.71 | 37.46 | 36.63 | 37.06 | 24,776,708 | +0.18(+0.49%) |
Apr 26, 2016 | 36.57 | 36.92 | 36.34 | 36.88 | 19,890,982 | +0.32(+0.88%) |
Apr 25, 2016 | 36.51 | 36.74 | 36.12 | 36.55 | 17,217,640 | -0.22(-0.60%) |
Apr 22, 2016 | 36.55 | 37.07 | 36.50 | 36.77 | 22,257,370 | +0.29(+0.79%) |
Apr 21, 2016 | 36.63 | 36.76 | 36.19 | 36.48 | 27,509,030 | -0.11(-0.30%) |
Apr 20, 2016 | 35.81 | 36.60 | 35.80 | 36.59 | 27,644,666 | +0.87(+2.43%) |
Apr 19, 2016 | 35.56 | 35.96 | 35.41 | 35.73 | 24,053,920 | +0.41(+1.15%) |
Apr 18, 2016 | 34.78 | 35.43 | 34.61 | 35.32 | 29,282,228 | +0.15(+0.42%) |
Apr 15, 2016 | 36.37 | 36.45 | 34.92 | 35.17 | 50,028,372 | -0.05(-0.13%) |
Apr 14, 2016 | 34.56 | 35.46 | 34.46 | 35.22 | 34,327,168 | +0.57(+1.65%) |
Apr 13, 2016 | 33.31 | 34.83 | 33.31 | 34.64 | 42,317,584 | +1.84(+5.61%) |
Apr 12, 2016 | 32.32 | 32.85 | 32.19 | 32.80 | 25,401,870 | +0.61(+1.90%) |
Apr 11, 2016 | 31.90 | 32.50 | 31.87 | 32.19 | 26,921,048 | +0.51(+1.61%) |
Apr 08, 2016 | 31.99 | 32.32 | 31.61 | 31.69 | 18,745,082 | +0.16(+0.50%) |
Apr 07, 2016 | 32.33 | 32.48 | 31.28 | 31.53 | 28,886,192 | -1.24(-3.80%) |
Apr 06, 2016 | 32.52 | 32.80 | 32.25 | 32.77 | 20,651,766 | +0.27(+0.84%) |
Apr 05, 2016 | 32.45 | 32.80 | 32.19 | 32.50 | 22,821,608 | -0.43(-1.31%) |
Apr 04, 2016 | 33.16 | 33.43 | 32.87 | 32.93 | 18,363,110 | -0.32(-0.97%) |