Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.62 | 37.02 | 36.29 | 36.75 | 3,994,494 | +0.31(+0.86%) |
Jun 29, 2016 | 36.25 | 36.62 | 36.10 | 36.44 | 3,596,721 | +1.06(+3.00%) |
Jun 28, 2016 | 34.95 | 35.48 | 34.89 | 35.38 | 2,953,227 | +1.14(+3.33%) |
Jun 27, 2016 | 34.58 | 34.59 | 33.67 | 34.24 | 8,968,605 | -0.60(-1.73%) |
Jun 24, 2016 | 34.04 | 35.61 | 33.99 | 34.84 | 8,820,072 | -3.30(-8.65%) |
Jun 23, 2016 | 37.90 | 38.37 | 37.39 | 38.14 | 2,233,276 | +1.23(+3.33%) |
Jun 22, 2016 | 37.55 | 37.58 | 36.91 | 36.91 | 1,531,859 | -0.20(-0.54%) |
Jun 21, 2016 | 37.06 | 37.39 | 36.73 | 37.11 | 2,382,625 | +0.46(+1.25%) |
Jun 20, 2016 | 36.99 | 37.08 | 36.65 | 36.65 | 2,816,569 | +0.71(+1.98%) |
Jun 17, 2016 | 35.50 | 35.94 | 35.39 | 35.94 | 2,779,037 | +0.66(+1.86%) |
Jun 16, 2016 | 34.45 | 35.29 | 33.96 | 35.29 | 2,369,915 | +0.55(+1.58%) |
Jun 15, 2016 | 34.59 | 35.05 | 34.54 | 34.74 | 3,142,534 | +0.05(+0.15%) |
Jun 14, 2016 | 34.80 | 34.99 | 34.25 | 34.68 | 5,897,143 | -0.82(-2.30%) |
Jun 13, 2016 | 35.67 | 36.16 | 35.48 | 35.50 | 2,238,072 | -0.57(-1.57%) |
Jun 10, 2016 | 36.15 | 36.51 | 35.84 | 36.07 | 3,736,255 | -1.15(-3.10%) |
Jun 09, 2016 | 37.03 | 37.30 | 37.01 | 37.22 | 1,525,911 | -0.60(-1.58%) |
Jun 08, 2016 | 37.94 | 38.06 | 37.67 | 37.82 | 1,844,931 | +0.00(+0.00%) |
Jun 07, 2016 | 37.42 | 37.99 | 37.34 | 37.82 | 2,014,435 | +1.07(+2.91%) |
Jun 06, 2016 | 37.01 | 37.13 | 36.68 | 36.75 | 2,672,084 | +0.44(+1.20%) |
Jun 03, 2016 | 36.30 | 36.33 | 35.91 | 36.31 | 930,091 | +0.31(+0.87%) |
Jun 02, 2016 | 35.65 | 36.00 | 35.50 | 36.00 | 1,508,264 | -0.29(-0.80%) |
Jun 01, 2016 | 36.07 | 36.48 | 36.04 | 36.29 | 1,166,493 | -0.26(-0.71%) |
May 31, 2016 | 36.67 | 36.92 | 36.39 | 36.55 | 1,248,939 | -0.36(-0.98%) |
May 27, 2016 | 36.85 | 36.91 | 36.91 | 36.91 | 1,010,351 | -0.22(-0.59%) |
May 26, 2016 | 37.43 | 37.54 | 37.09 | 37.13 | 1,560,067 | +0.07(+0.18%) |
May 25, 2016 | 36.72 | 37.25 | 36.70 | 37.06 | 2,472,999 | +0.81(+2.22%) |
May 24, 2016 | 36.16 | 36.39 | 36.05 | 36.25 | 3,289,984 | +0.41(+1.16%) |
May 23, 2016 | 35.71 | 36.11 | 35.69 | 35.84 | 2,729,231 | -0.38(-1.06%) |
May 20, 2016 | 36.23 | 36.44 | 36.08 | 36.22 | 1,180,034 | +0.24(+0.67%) |
May 19, 2016 | 35.56 | 36.03 | 35.36 | 35.98 | 5,268,942 | -0.28(-0.77%) |
May 18, 2016 | 36.57 | 36.95 | 36.26 | 36.26 | 2,870,671 | -0.55(-1.49%) |
May 17, 2016 | 36.57 | 36.92 | 36.42 | 36.81 | 2,425,098 | -0.14(-0.39%) |
May 16, 2016 | 36.76 | 37.03 | 36.76 | 36.95 | 1,213,114 | +0.69(+1.91%) |
May 13, 2016 | 36.35 | 36.73 | 36.13 | 36.26 | 1,902,323 | -0.68(-1.84%) |
May 12, 2016 | 37.58 | 37.64 | 36.65 | 36.94 | 2,204,232 | +0.20(+0.55%) |
May 11, 2016 | 36.49 | 37.03 | 36.37 | 36.73 | 1,360,167 | -0.17(-0.45%) |
May 10, 2016 | 36.16 | 36.90 | 36.15 | 36.90 | 1,636,584 | +0.76(+2.10%) |
May 09, 2016 | 36.51 | 36.57 | 36.02 | 36.14 | 3,091,473 | -0.69(-1.88%) |
May 06, 2016 | 36.21 | 37.05 | 36.18 | 36.83 | 2,132,551 | +0.29(+0.78%) |
May 05, 2016 | 36.63 | 36.88 | 36.24 | 36.55 | 1,629,752 | +0.00(+0.00%) |
May 04, 2016 | 36.56 | 36.75 | 36.40 | 36.55 | 1,758,439 | -0.53(-1.44%) |
May 03, 2016 | 37.44 | 37.53 | 36.96 | 37.08 | 1,724,581 | -1.21(-3.17%) |
May 02, 2016 | 38.07 | 38.29 | 37.83 | 38.29 | 1,658,359 | +0.07(+0.18%) |
Apr 29, 2016 | 38.16 | 38.38 | 37.79 | 38.23 | 2,534,253 | +0.13(+0.34%) |
Apr 28, 2016 | 38.12 | 38.52 | 37.98 | 38.10 | 1,906,610 | -0.32(-0.82%) |
Apr 27, 2016 | 38.08 | 38.64 | 38.07 | 38.41 | 2,997,982 | +0.88(+2.35%) |
Apr 26, 2016 | 37.34 | 37.58 | 37.15 | 37.53 | 2,020,591 | +0.50(+1.34%) |
Apr 25, 2016 | 37.11 | 37.20 | 36.82 | 37.03 | 2,103,763 | -0.20(-0.55%) |
Apr 22, 2016 | 36.87 | 37.24 | 36.87 | 37.24 | 1,471,843 | +0.21(+0.57%) |
Apr 21, 2016 | 37.16 | 37.32 | 36.83 | 37.03 | 3,449,861 | -0.18(-0.49%) |
Apr 20, 2016 | 36.70 | 37.40 | 36.58 | 37.21 | 2,782,344 | +0.22(+0.59%) |
Apr 19, 2016 | 36.29 | 36.99 | 36.20 | 36.99 | 2,119,243 | +0.99(+2.74%) |
Apr 18, 2016 | 36.09 | 36.22 | 35.30 | 36.00 | 3,614,127 | -0.09(-0.25%) |
Apr 15, 2016 | 36.15 | 36.31 | 35.92 | 36.09 | 1,661,747 | -0.44(-1.22%) |
Apr 14, 2016 | 36.17 | 36.54 | 36.15 | 36.54 | 5,958,625 | +0.44(+1.23%) |
Apr 13, 2016 | 35.99 | 36.16 | 35.77 | 36.09 | 4,188,477 | +0.76(+2.15%) |
Apr 12, 2016 | 34.59 | 35.54 | 34.52 | 35.33 | 5,426,271 | +0.99(+2.87%) |
Apr 11, 2016 | 34.59 | 34.81 | 34.35 | 34.35 | 2,468,732 | +0.10(+0.29%) |
Apr 08, 2016 | 34.11 | 34.52 | 34.09 | 34.25 | 3,752,832 | +1.00(+3.01%) |
Apr 07, 2016 | 33.20 | 33.46 | 32.98 | 33.25 | 4,242,764 | -0.44(-1.30%) |
Apr 06, 2016 | 33.02 | 33.68 | 32.91 | 33.68 | 3,970,471 | +0.66(+2.01%) |
Apr 05, 2016 | 32.84 | 33.12 | 32.80 | 33.02 | 2,924,444 | -0.44(-1.33%) |
Apr 04, 2016 | 33.38 | 33.78 | 33.28 | 33.46 | 3,781,567 | +0.17(+0.52%) |