Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.02 | 32.23 | 30.91 | 32.22 | 2,081,527 | +1.30(+4.21%) |
Jun 29, 2016 | 30.33 | 30.98 | 30.06 | 30.92 | 1,685,914 | +1.01(+3.39%) |
Jun 28, 2016 | 29.66 | 30.08 | 29.50 | 29.91 | 2,356,067 | +0.72(+2.46%) |
Jun 27, 2016 | 30.16 | 30.58 | 29.00 | 29.19 | 2,802,758 | -1.98(-6.37%) |
Jun 24, 2016 | 31.89 | 32.45 | 30.90 | 31.18 | 3,065,118 | -2.34(-6.98%) |
Jun 23, 2016 | 33.71 | 33.71 | 33.13 | 33.52 | 841,470 | +0.54(+1.64%) |
Jun 22, 2016 | 33.05 | 33.34 | 32.93 | 32.97 | 826,276 | -0.13(-0.38%) |
Jun 21, 2016 | 33.42 | 33.46 | 32.98 | 33.10 | 820,638 | -0.20(-0.61%) |
Jun 20, 2016 | 33.19 | 33.62 | 33.14 | 33.30 | 1,256,944 | +0.73(+2.23%) |
Jun 17, 2016 | 32.48 | 32.85 | 32.35 | 32.58 | 1,560,042 | +0.18(+0.55%) |
Jun 16, 2016 | 32.06 | 32.50 | 31.83 | 32.40 | 1,842,203 | -0.13(-0.39%) |
Jun 15, 2016 | 32.82 | 33.04 | 32.45 | 32.53 | 2,081,817 | -0.16(-0.49%) |
Jun 14, 2016 | 32.94 | 32.96 | 32.48 | 32.69 | 1,166,324 | -0.41(-1.25%) |
Jun 13, 2016 | 33.58 | 33.75 | 33.09 | 33.10 | 1,439,857 | -0.66(-1.95%) |
Jun 10, 2016 | 34.22 | 34.29 | 33.70 | 33.76 | 1,301,971 | -0.85(-2.46%) |
Jun 09, 2016 | 34.72 | 34.77 | 34.51 | 34.61 | 544,452 | -0.19(-0.56%) |
Jun 08, 2016 | 34.87 | 35.05 | 34.69 | 34.81 | 578,783 | -0.06(-0.17%) |
Jun 07, 2016 | 34.52 | 34.87 | 34.41 | 34.87 | 956,374 | +0.34(+0.98%) |
Jun 06, 2016 | 34.30 | 34.67 | 34.06 | 34.53 | 1,086,298 | +0.37(+1.09%) |
Jun 03, 2016 | 35.21 | 35.21 | 34.08 | 34.16 | 2,072,015 | -1.23(-3.48%) |
Jun 02, 2016 | 35.12 | 35.39 | 34.88 | 35.39 | 1,370,485 | +0.19(+0.53%) |
Jun 01, 2016 | 34.93 | 35.29 | 34.75 | 35.20 | 1,395,803 | +0.08(+0.24%) |
May 31, 2016 | 34.62 | 35.16 | 34.52 | 35.12 | 1,492,893 | +0.55(+1.59%) |
May 27, 2016 | 34.32 | 34.57 | 34.57 | 34.57 | 988,016 | +0.31(+0.91%) |
May 26, 2016 | 34.33 | 34.43 | 34.11 | 34.26 | 985,499 | -0.12(-0.34%) |
May 25, 2016 | 34.41 | 34.47 | 34.09 | 34.38 | 1,661,918 | -0.08(-0.22%) |
May 24, 2016 | 33.54 | 34.67 | 33.47 | 34.45 | 1,858,312 | +1.50(+4.56%) |
May 23, 2016 | 33.41 | 33.62 | 32.92 | 32.95 | 950,532 | -0.38(-1.14%) |
May 20, 2016 | 33.08 | 33.69 | 33.08 | 33.33 | 1,362,293 | +0.39(+1.20%) |
May 19, 2016 | 32.83 | 33.08 | 32.52 | 32.93 | 1,160,949 | -0.15(-0.46%) |
May 18, 2016 | 33.06 | 33.44 | 32.77 | 33.09 | 1,331,723 | +0.02(+0.05%) |
May 17, 2016 | 33.10 | 33.63 | 32.96 | 33.07 | 1,493,968 | -0.15(-0.46%) |
May 16, 2016 | 32.67 | 33.30 | 32.64 | 33.22 | 1,515,340 | +0.56(+1.72%) |
May 13, 2016 | 32.41 | 32.86 | 32.28 | 32.66 | 1,782,263 | +0.24(+0.75%) |
May 12, 2016 | 32.99 | 33.04 | 32.16 | 32.41 | 1,259,457 | -0.37(-1.13%) |
May 11, 2016 | 33.07 | 33.11 | 32.70 | 32.78 | 1,221,646 | -0.27(-0.81%) |
May 10, 2016 | 32.85 | 33.05 | 32.69 | 33.05 | 1,187,958 | +0.31(+0.95%) |
May 09, 2016 | 32.60 | 32.89 | 32.55 | 32.74 | 1,274,859 | +0.20(+0.62%) |
May 06, 2016 | 32.20 | 32.66 | 32.17 | 32.54 | 1,781,263 | +0.07(+0.21%) |
May 05, 2016 | 32.57 | 32.75 | 32.39 | 32.47 | 1,850,020 | -0.03(-0.10%) |
May 04, 2016 | 32.58 | 32.98 | 32.41 | 32.51 | 3,827,941 | -0.24(-0.74%) |
May 03, 2016 | 31.99 | 33.09 | 31.92 | 32.75 | 3,081,801 | +0.55(+1.72%) |
May 02, 2016 | 32.37 | 32.51 | 31.99 | 32.20 | 2,412,020 | +0.03(+0.08%) |
Apr 29, 2016 | 32.57 | 32.57 | 31.88 | 32.17 | 2,484,335 | -0.45(-1.36%) |
Apr 28, 2016 | 32.77 | 33.35 | 32.51 | 32.62 | 3,101,188 | -0.24(-0.74%) |
Apr 27, 2016 | 33.77 | 34.01 | 32.19 | 32.86 | 6,452,068 | -4.59(-12.26%) |
Apr 26, 2016 | 36.78 | 37.48 | 36.65 | 37.45 | 1,479,275 | +0.75(+2.04%) |
Apr 25, 2016 | 36.84 | 37.07 | 36.51 | 36.70 | 1,129,510 | -0.23(-0.61%) |
Apr 22, 2016 | 36.44 | 37.09 | 36.39 | 36.93 | 2,730,483 | +0.58(+1.59%) |
Apr 21, 2016 | 37.86 | 38.01 | 36.21 | 36.35 | 2,470,411 | -2.17(-5.62%) |
Apr 20, 2016 | 38.22 | 38.70 | 37.91 | 38.52 | 2,530,009 | +0.63(+1.66%) |
Apr 19, 2016 | 38.33 | 38.38 | 37.75 | 37.89 | 2,157,616 | -0.34(-0.90%) |
Apr 18, 2016 | 38.03 | 38.31 | 37.82 | 38.23 | 1,942,261 | +0.16(+0.42%) |
Apr 15, 2016 | 38.49 | 38.49 | 37.85 | 38.07 | 1,791,370 | -0.34(-0.87%) |
Apr 14, 2016 | 38.21 | 38.48 | 37.96 | 38.41 | 742,270 | +0.43(+1.13%) |
Apr 13, 2016 | 37.49 | 37.98 | 37.34 | 37.98 | 1,216,611 | +0.81(+2.17%) |
Apr 12, 2016 | 37.20 | 37.28 | 36.85 | 37.18 | 1,462,622 | +0.07(+0.18%) |
Apr 11, 2016 | 37.45 | 37.77 | 37.10 | 37.11 | 1,118,356 | -0.24(-0.65%) |
Apr 08, 2016 | 37.33 | 37.68 | 37.06 | 37.35 | 1,070,025 | +0.29(+0.79%) |
Apr 07, 2016 | 37.91 | 38.01 | 36.96 | 37.06 | 2,464,524 | -1.07(-2.82%) |
Apr 06, 2016 | 37.81 | 38.21 | 37.49 | 38.13 | 908,681 | +0.24(+0.64%) |
Apr 05, 2016 | 38.38 | 38.44 | 37.80 | 37.89 | 2,308,720 | -0.74(-1.91%) |
Apr 04, 2016 | 39.64 | 39.69 | 38.60 | 38.63 | 1,447,208 | -1.01(-2.54%) |