Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.10 | 35.36 | 34.89 | 35.36 | 2,262,957 | +0.28(+0.80%) |
Jun 29, 2016 | 34.56 | 35.10 | 34.39 | 35.08 | 2,326,161 | +0.70(+2.05%) |
Jun 28, 2016 | 33.70 | 34.38 | 33.30 | 34.37 | 2,268,617 | +0.79(+2.34%) |
Jun 27, 2016 | 33.13 | 33.68 | 33.05 | 33.59 | 2,089,147 | +0.38(+1.13%) |
Jun 24, 2016 | 31.97 | 33.32 | 31.92 | 33.21 | 3,176,314 | +0.81(+2.51%) |
Jun 23, 2016 | 32.33 | 32.40 | 32.14 | 32.40 | 1,136,274 | +0.21(+0.64%) |
Jun 22, 2016 | 32.33 | 32.33 | 32.09 | 32.19 | 1,228,016 | -0.09(-0.28%) |
Jun 21, 2016 | 32.17 | 32.46 | 32.13 | 32.28 | 1,404,104 | +0.15(+0.47%) |
Jun 20, 2016 | 32.30 | 32.47 | 32.07 | 32.13 | 1,634,933 | -0.08(-0.25%) |
Jun 17, 2016 | 32.58 | 32.58 | 31.73 | 32.21 | 3,666,217 | -0.48(-1.46%) |
Jun 16, 2016 | 32.47 | 32.74 | 32.44 | 32.69 | 1,445,192 | +0.21(+0.63%) |
Jun 15, 2016 | 32.44 | 32.66 | 32.20 | 32.48 | 2,284,787 | +0.08(+0.23%) |
Jun 14, 2016 | 32.62 | 32.62 | 32.33 | 32.41 | 2,196,289 | -0.13(-0.40%) |
Jun 13, 2016 | 32.88 | 32.99 | 32.54 | 32.54 | 1,164,215 | -0.20(-0.61%) |
Jun 10, 2016 | 32.68 | 32.98 | 32.68 | 32.74 | 1,227,726 | -0.02(-0.06%) |
Jun 09, 2016 | 32.44 | 32.77 | 32.38 | 32.76 | 908,404 | +0.32(+0.99%) |
Jun 08, 2016 | 32.32 | 32.49 | 32.16 | 32.44 | 829,871 | +0.08(+0.25%) |
Jun 07, 2016 | 32.12 | 32.43 | 32.11 | 32.35 | 1,347,678 | +0.27(+0.85%) |
Jun 06, 2016 | 31.94 | 32.29 | 31.77 | 32.08 | 1,469,849 | +0.08(+0.23%) |
Jun 03, 2016 | 31.64 | 32.25 | 31.64 | 32.01 | 1,740,147 | +0.61(+1.94%) |
Jun 02, 2016 | 31.17 | 31.40 | 31.08 | 31.40 | 923,211 | +0.16(+0.50%) |
Jun 01, 2016 | 30.84 | 31.27 | 30.84 | 31.24 | 1,394,071 | +0.25(+0.82%) |
May 31, 2016 | 30.67 | 31.08 | 30.43 | 30.99 | 2,993,637 | +0.37(+1.21%) |
May 27, 2016 | 30.60 | 30.62 | 30.62 | 30.62 | 845,089 | +0.09(+0.29%) |
May 26, 2016 | 30.50 | 30.63 | 30.37 | 30.53 | 697,363 | -0.01(-0.02%) |
May 25, 2016 | 30.49 | 30.59 | 29.99 | 30.54 | 1,215,208 | +0.12(+0.38%) |
May 24, 2016 | 30.31 | 30.71 | 30.31 | 30.42 | 1,230,099 | +0.14(+0.45%) |
May 23, 2016 | 30.17 | 30.41 | 30.13 | 30.28 | 882,986 | +0.10(+0.34%) |
May 20, 2016 | 30.44 | 30.47 | 30.06 | 30.18 | 1,830,930 | -0.10(-0.34%) |
May 19, 2016 | 30.47 | 30.47 | 29.96 | 30.28 | 2,476,566 | -0.41(-1.34%) |
May 18, 2016 | 31.19 | 31.23 | 30.45 | 30.69 | 2,731,136 | -0.54(-1.73%) |
May 17, 2016 | 31.97 | 32.03 | 31.12 | 31.23 | 1,732,871 | -0.86(-2.68%) |
May 16, 2016 | 31.75 | 32.26 | 31.75 | 32.09 | 1,099,748 | +0.12(+0.36%) |
May 13, 2016 | 32.25 | 32.34 | 31.71 | 31.98 | 1,112,471 | -0.40(-1.22%) |
May 12, 2016 | 31.92 | 32.51 | 31.54 | 32.38 | 1,493,355 | +0.52(+1.63%) |
May 11, 2016 | 32.44 | 32.49 | 31.36 | 31.86 | 1,426,653 | -0.54(-1.67%) |
May 10, 2016 | 32.68 | 32.74 | 32.25 | 32.40 | 1,043,451 | -0.18(-0.55%) |
May 09, 2016 | 32.38 | 32.57 | 32.07 | 32.57 | 1,469,263 | +0.34(+1.04%) |
May 06, 2016 | 31.88 | 32.29 | 31.69 | 32.24 | 1,451,458 | +0.36(+1.14%) |
May 05, 2016 | 31.71 | 31.94 | 31.49 | 31.88 | 1,303,617 | +0.13(+0.41%) |
May 04, 2016 | 30.86 | 32.00 | 30.84 | 31.75 | 1,798,568 | +0.79(+2.54%) |
May 03, 2016 | 30.63 | 30.99 | 30.43 | 30.96 | 1,376,172 | +0.38(+1.25%) |
May 02, 2016 | 29.89 | 30.80 | 29.75 | 30.58 | 1,541,654 | +0.66(+2.22%) |
Apr 29, 2016 | 30.24 | 30.26 | 29.78 | 29.91 | 1,678,473 | -0.39(-1.29%) |
Apr 28, 2016 | 30.02 | 30.35 | 30.02 | 30.30 | 913,757 | +0.06(+0.20%) |
Apr 27, 2016 | 30.20 | 30.28 | 29.84 | 30.24 | 719,797 | +0.22(+0.74%) |
Apr 26, 2016 | 30.23 | 30.46 | 29.93 | 30.02 | 969,460 | -0.22(-0.74%) |
Apr 25, 2016 | 29.64 | 30.29 | 29.62 | 30.24 | 1,212,113 | +0.47(+1.57%) |
Apr 22, 2016 | 29.73 | 29.91 | 29.54 | 29.78 | 916,079 | +0.22(+0.76%) |
Apr 21, 2016 | 30.34 | 30.45 | 29.55 | 29.55 | 2,046,426 | -0.91(-2.98%) |
Apr 20, 2016 | 31.35 | 31.35 | 30.45 | 30.46 | 1,449,562 | -0.84(-2.68%) |
Apr 19, 2016 | 31.31 | 31.42 | 31.14 | 31.30 | 1,065,503 | +0.10(+0.33%) |
Apr 18, 2016 | 31.20 | 31.31 | 31.03 | 31.20 | 1,330,314 | +0.03(+0.11%) |
Apr 15, 2016 | 30.93 | 31.20 | 30.93 | 31.16 | 1,814,194 | +0.20(+0.66%) |
Apr 14, 2016 | 30.99 | 31.14 | 30.89 | 30.96 | 1,144,133 | -0.12(-0.39%) |
Apr 13, 2016 | 31.53 | 31.53 | 30.93 | 31.08 | 1,342,645 | -0.35(-1.12%) |
Apr 12, 2016 | 31.39 | 31.55 | 31.30 | 31.43 | 1,340,041 | +0.06(+0.19%) |
Apr 11, 2016 | 31.49 | 31.76 | 31.32 | 31.37 | 1,347,951 | -0.05(-0.17%) |
Apr 08, 2016 | 31.18 | 31.48 | 31.12 | 31.43 | 1,069,907 | +0.29(+0.93%) |
Apr 07, 2016 | 31.29 | 31.33 | 31.10 | 31.14 | 1,447,658 | -0.14(-0.45%) |
Apr 06, 2016 | 31.20 | 31.34 | 31.15 | 31.28 | 1,019,054 | -0.04(-0.13%) |
Apr 05, 2016 | 31.06 | 31.39 | 31.06 | 31.32 | 1,594,141 | +0.14(+0.46%) |
Apr 04, 2016 | 31.37 | 31.54 | 31.02 | 31.18 | 1,333,879 | -0.13(-0.41%) |