Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.35 | 34.95 | 33.78 | 34.95 | 1,758,292 | +0.72(+2.12%) |
Jun 29, 2016 | 33.54 | 34.40 | 33.42 | 34.23 | 1,778,293 | +1.20(+3.63%) |
Jun 28, 2016 | 32.42 | 33.09 | 32.16 | 33.03 | 2,532,719 | +1.29(+4.08%) |
Jun 27, 2016 | 33.60 | 33.60 | 31.43 | 31.74 | 3,195,333 | -2.19(-6.45%) |
Jun 24, 2016 | 35.73 | 36.13 | 33.82 | 33.92 | 2,495,947 | -3.14(-8.48%) |
Jun 23, 2016 | 37.01 | 37.30 | 36.81 | 37.07 | 2,196,704 | +0.43(+1.17%) |
Jun 22, 2016 | 36.45 | 37.16 | 36.40 | 36.64 | 1,998,262 | +0.38(+1.04%) |
Jun 21, 2016 | 36.55 | 36.55 | 35.91 | 36.26 | 2,213,579 | -0.29(-0.80%) |
Jun 20, 2016 | 36.81 | 37.55 | 36.51 | 36.55 | 2,409,479 | +0.25(+0.68%) |
Jun 17, 2016 | 36.99 | 37.19 | 36.25 | 36.31 | 2,387,632 | -0.53(-1.45%) |
Jun 16, 2016 | 36.19 | 36.86 | 35.67 | 36.84 | 1,183,633 | +0.32(+0.86%) |
Jun 15, 2016 | 36.43 | 37.04 | 36.19 | 36.52 | 1,083,109 | +0.33(+0.91%) |
Jun 14, 2016 | 36.20 | 36.59 | 35.80 | 36.19 | 1,233,484 | -0.19(-0.52%) |
Jun 13, 2016 | 37.22 | 37.61 | 36.37 | 36.38 | 1,688,421 | -0.95(-2.56%) |
Jun 10, 2016 | 37.29 | 37.44 | 36.50 | 37.34 | 1,676,898 | -0.52(-1.37%) |
Jun 09, 2016 | 37.56 | 37.97 | 37.22 | 37.86 | 2,504,321 | -0.08(-0.20%) |
Jun 08, 2016 | 37.62 | 38.02 | 37.40 | 37.93 | 3,557,329 | +0.54(+1.45%) |
Jun 07, 2016 | 37.40 | 37.76 | 37.10 | 37.39 | 1,455,776 | +0.05(+0.12%) |
Jun 06, 2016 | 36.88 | 37.59 | 36.74 | 37.34 | 1,834,664 | +0.62(+1.68%) |
Jun 03, 2016 | 36.16 | 36.84 | 36.07 | 36.73 | 2,262,813 | +0.63(+1.75%) |
Jun 02, 2016 | 35.71 | 36.11 | 35.35 | 36.10 | 1,202,627 | +0.24(+0.67%) |
Jun 01, 2016 | 35.71 | 35.87 | 34.77 | 35.86 | 1,860,135 | +0.15(+0.42%) |
May 31, 2016 | 36.23 | 36.31 | 35.69 | 35.71 | 1,422,221 | -0.47(-1.31%) |
May 27, 2016 | 35.93 | 36.18 | 36.18 | 36.18 | 1,119,237 | +0.20(+0.56%) |
May 26, 2016 | 36.52 | 36.70 | 35.78 | 35.98 | 1,747,726 | -0.40(-1.10%) |
May 25, 2016 | 35.74 | 36.70 | 35.62 | 36.37 | 3,120,537 | +0.79(+2.22%) |
May 24, 2016 | 35.98 | 36.09 | 35.44 | 35.59 | 2,484,328 | -0.08(-0.23%) |
May 23, 2016 | 34.96 | 36.17 | 34.88 | 35.67 | 3,068,171 | +0.71(+2.02%) |
May 20, 2016 | 34.67 | 35.36 | 34.62 | 34.96 | 2,163,843 | +0.59(+1.73%) |
May 19, 2016 | 34.27 | 34.65 | 33.76 | 34.37 | 2,630,589 | +0.05(+0.15%) |
May 18, 2016 | 35.20 | 35.49 | 34.28 | 34.31 | 2,517,889 | -1.14(-3.20%) |
May 17, 2016 | 35.29 | 36.01 | 35.23 | 35.45 | 3,138,484 | +0.11(+0.32%) |
May 16, 2016 | 34.79 | 35.50 | 34.63 | 35.34 | 2,608,033 | +0.75(+2.17%) |
May 13, 2016 | 35.33 | 35.46 | 34.59 | 34.59 | 1,696,424 | -0.74(-2.11%) |
May 12, 2016 | 36.13 | 36.57 | 35.23 | 35.33 | 2,620,728 | -0.01(-0.02%) |
May 11, 2016 | 35.45 | 35.68 | 35.28 | 35.34 | 2,509,827 | -0.11(-0.30%) |
May 10, 2016 | 35.18 | 35.64 | 34.95 | 35.44 | 3,739,005 | +0.41(+1.16%) |
May 09, 2016 | 35.87 | 35.98 | 35.01 | 35.04 | 1,879,961 | -1.05(-2.92%) |
May 06, 2016 | 35.71 | 36.23 | 35.61 | 36.09 | 1,875,944 | +0.35(+0.97%) |
May 05, 2016 | 36.03 | 36.43 | 35.65 | 35.74 | 2,565,344 | +0.08(+0.21%) |
May 04, 2016 | 35.41 | 35.96 | 35.10 | 35.67 | 2,813,785 | +0.09(+0.25%) |
May 03, 2016 | 32.80 | 35.65 | 32.80 | 35.58 | 5,647,952 | +2.78(+8.48%) |
May 02, 2016 | 32.52 | 32.81 | 32.13 | 32.80 | 2,146,533 | +0.27(+0.83%) |
Apr 29, 2016 | 32.55 | 32.78 | 32.16 | 32.53 | 2,079,770 | -0.20(-0.60%) |
Apr 28, 2016 | 32.72 | 33.19 | 32.54 | 32.72 | 1,492,123 | -0.44(-1.31%) |
Apr 27, 2016 | 32.48 | 33.34 | 32.47 | 33.16 | 1,665,446 | +0.62(+1.92%) |
Apr 26, 2016 | 32.15 | 32.56 | 32.08 | 32.53 | 1,280,454 | +0.45(+1.41%) |
Apr 25, 2016 | 32.19 | 32.62 | 31.97 | 32.08 | 1,322,850 | -0.21(-0.65%) |
Apr 22, 2016 | 32.33 | 32.79 | 32.12 | 32.29 | 1,252,807 | +0.11(+0.35%) |
Apr 21, 2016 | 31.88 | 33.01 | 31.86 | 32.18 | 2,820,441 | +0.00(+0.00%) |
Apr 20, 2016 | 31.43 | 32.46 | 31.28 | 32.18 | 2,180,342 | +0.74(+2.37%) |
Apr 19, 2016 | 30.30 | 31.43 | 30.22 | 31.43 | 2,399,234 | +1.26(+4.19%) |
Apr 18, 2016 | 29.96 | 30.26 | 29.72 | 30.17 | 1,773,618 | +0.17(+0.58%) |
Apr 15, 2016 | 29.82 | 30.21 | 29.65 | 30.00 | 2,157,278 | +0.29(+0.96%) |
Apr 14, 2016 | 29.91 | 29.96 | 29.34 | 29.71 | 3,161,180 | -0.08(-0.25%) |
Apr 13, 2016 | 28.95 | 29.81 | 28.86 | 29.79 | 1,455,196 | +1.22(+4.26%) |
Apr 12, 2016 | 28.22 | 28.71 | 28.12 | 28.57 | 1,047,058 | +0.46(+1.63%) |
Apr 11, 2016 | 28.37 | 28.57 | 27.98 | 28.11 | 1,377,869 | -0.07(-0.24%) |
Apr 08, 2016 | 28.12 | 28.51 | 27.95 | 28.18 | 1,561,027 | +0.44(+1.57%) |
Apr 07, 2016 | 28.35 | 28.35 | 27.61 | 27.74 | 1,880,752 | -0.73(-2.56%) |
Apr 06, 2016 | 28.60 | 28.80 | 27.76 | 28.47 | 2,055,678 | -0.22(-0.76%) |
Apr 05, 2016 | 29.19 | 29.49 | 28.65 | 28.69 | 2,040,707 | -0.78(-2.65%) |
Apr 04, 2016 | 30.15 | 30.24 | 29.25 | 29.47 | 1,548,019 | -0.82(-2.71%) |