Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.16 | 39.56 | 39.00 | 39.56 | 1,051,058 | +0.51(+1.30%) |
Jun 29, 2016 | 38.89 | 39.09 | 38.78 | 39.05 | 890,580 | +0.74(+1.92%) |
Jun 28, 2016 | 38.16 | 38.32 | 37.94 | 38.32 | 210,006 | +0.96(+2.57%) |
Jun 27, 2016 | 37.61 | 37.62 | 36.93 | 37.35 | 526,344 | -0.81(-2.12%) |
Jun 24, 2016 | 38.29 | 38.95 | 38.02 | 38.16 | 3,487,742 | -3.02(-7.34%) |
Jun 23, 2016 | 40.79 | 41.18 | 40.67 | 41.18 | 288,707 | +1.05(+2.62%) |
Jun 22, 2016 | 40.35 | 40.45 | 40.11 | 40.13 | 317,218 | +0.60(+1.51%) |
Jun 21, 2016 | 39.51 | 39.71 | 39.36 | 39.54 | 184,612 | +0.28(+0.72%) |
Jun 20, 2016 | 39.36 | 39.52 | 39.22 | 39.25 | 83,745 | +0.85(+2.20%) |
Jun 17, 2016 | 38.21 | 38.45 | 38.11 | 38.41 | 107,393 | +0.29(+0.76%) |
Jun 16, 2016 | 37.59 | 38.12 | 37.33 | 38.12 | 89,801 | -0.02(-0.04%) |
Jun 15, 2016 | 38.14 | 38.29 | 38.06 | 38.13 | 399,839 | +0.25(+0.66%) |
Jun 14, 2016 | 38.02 | 38.14 | 37.68 | 37.88 | 291,211 | -0.46(-1.21%) |
Jun 13, 2016 | 38.42 | 38.70 | 38.28 | 38.35 | 186,236 | -0.55(-1.41%) |
Jun 10, 2016 | 39.23 | 39.27 | 38.77 | 38.89 | 174,748 | -1.04(-2.61%) |
Jun 09, 2016 | 39.94 | 40.02 | 39.79 | 39.94 | 192,019 | -0.47(-1.16%) |
Jun 08, 2016 | 40.40 | 40.52 | 40.33 | 40.41 | 149,911 | +0.19(+0.47%) |
Jun 07, 2016 | 40.22 | 40.32 | 40.20 | 40.22 | 156,315 | +0.26(+0.65%) |
Jun 06, 2016 | 39.76 | 40.01 | 39.76 | 39.96 | 175,461 | +0.28(+0.71%) |
Jun 03, 2016 | 39.53 | 39.69 | 39.36 | 39.68 | 206,538 | +0.37(+0.94%) |
Jun 02, 2016 | 39.11 | 39.31 | 39.03 | 39.31 | 295,101 | +0.03(+0.08%) |
Jun 01, 2016 | 39.11 | 39.28 | 39.00 | 39.28 | 882,324 | -0.01(-0.02%) |
May 31, 2016 | 39.54 | 39.58 | 39.18 | 39.29 | 745,678 | -0.05(-0.12%) |
May 27, 2016 | 39.40 | 39.33 | 39.33 | 39.33 | 411,179 | -0.09(-0.24%) |
May 26, 2016 | 39.49 | 39.51 | 39.33 | 39.43 | 106,720 | +0.10(+0.26%) |
May 25, 2016 | 39.09 | 39.38 | 39.09 | 39.33 | 140,297 | +0.41(+1.05%) |
May 24, 2016 | 38.57 | 38.96 | 38.57 | 38.92 | 117,157 | +0.47(+1.22%) |
May 23, 2016 | 38.42 | 38.53 | 38.37 | 38.45 | 97,079 | -0.08(-0.20%) |
May 20, 2016 | 38.52 | 38.60 | 38.41 | 38.53 | 90,245 | +0.28(+0.74%) |
May 19, 2016 | 38.14 | 38.29 | 38.04 | 38.24 | 199,638 | -0.24(-0.61%) |
May 18, 2016 | 38.50 | 38.85 | 38.37 | 38.48 | 168,318 | -0.13(-0.35%) |
May 17, 2016 | 38.79 | 38.89 | 38.53 | 38.61 | 264,188 | -0.18(-0.46%) |
May 16, 2016 | 38.45 | 38.85 | 38.45 | 38.79 | 211,699 | +0.46(+1.21%) |
May 13, 2016 | 38.54 | 38.67 | 38.25 | 38.33 | 255,267 | -0.46(-1.19%) |
May 12, 2016 | 39.16 | 39.18 | 38.66 | 38.79 | 160,353 | -0.06(-0.16%) |
May 11, 2016 | 38.95 | 39.07 | 38.84 | 38.86 | 247,286 | -0.23(-0.58%) |
May 10, 2016 | 38.83 | 39.08 | 38.71 | 39.08 | 171,788 | +0.54(+1.40%) |
May 09, 2016 | 38.74 | 38.77 | 38.45 | 38.54 | 611,516 | -0.15(-0.38%) |
May 06, 2016 | 38.45 | 38.73 | 38.41 | 38.69 | 226,820 | +0.07(+0.18%) |
May 05, 2016 | 38.78 | 38.78 | 38.53 | 38.62 | 134,871 | -0.03(-0.08%) |
May 04, 2016 | 38.86 | 38.89 | 38.58 | 38.65 | 160,917 | -0.47(-1.20%) |
May 03, 2016 | 39.44 | 39.44 | 39.07 | 39.12 | 890,774 | -0.74(-1.85%) |
May 02, 2016 | 39.84 | 39.91 | 39.69 | 39.86 | 281,486 | +0.16(+0.39%) |
Apr 29, 2016 | 39.77 | 39.83 | 39.45 | 39.70 | 200,860 | -0.03(-0.08%) |
Apr 28, 2016 | 39.84 | 40.11 | 39.66 | 39.73 | 190,674 | -0.42(-1.05%) |
Apr 27, 2016 | 39.98 | 40.24 | 39.91 | 40.16 | 241,580 | +0.08(+0.20%) |
Apr 26, 2016 | 40.08 | 40.12 | 39.95 | 40.08 | 132,633 | +0.18(+0.45%) |
Apr 25, 2016 | 39.83 | 39.96 | 39.77 | 39.90 | 131,651 | -0.19(-0.47%) |
Apr 22, 2016 | 40.09 | 40.23 | 39.91 | 40.09 | 205,936 | -0.02(-0.04%) |
Apr 21, 2016 | 40.32 | 40.32 | 40.02 | 40.10 | 197,778 | -0.30(-0.74%) |
Apr 20, 2016 | 40.34 | 40.57 | 40.23 | 40.40 | 112,747 | +0.00(+0.00%) |
Apr 19, 2016 | 40.33 | 40.46 | 40.21 | 40.40 | 442,047 | +0.64(+1.62%) |
Apr 18, 2016 | 39.38 | 39.80 | 39.38 | 39.76 | 213,075 | +0.27(+0.70%) |
Apr 15, 2016 | 39.54 | 39.58 | 39.44 | 39.48 | 207,096 | -0.08(-0.20%) |
Apr 14, 2016 | 39.58 | 39.65 | 39.51 | 39.56 | 155,490 | -0.01(-0.02%) |
Apr 13, 2016 | 39.50 | 39.60 | 39.39 | 39.57 | 315,352 | +0.53(+1.35%) |
Apr 12, 2016 | 38.68 | 39.06 | 38.49 | 39.04 | 106,719 | +0.64(+1.67%) |
Apr 11, 2016 | 38.60 | 38.73 | 38.40 | 38.40 | 529,310 | +0.16(+0.43%) |
Apr 08, 2016 | 38.21 | 38.38 | 38.19 | 38.24 | 212,756 | +0.65(+1.73%) |
Apr 07, 2016 | 37.84 | 37.88 | 37.45 | 37.59 | 345,411 | -0.54(-1.42%) |
Apr 06, 2016 | 37.69 | 38.13 | 37.62 | 38.13 | 257,165 | +0.60(+1.59%) |
Apr 05, 2016 | 37.70 | 37.70 | 37.51 | 37.53 | 293,058 | -0.77(-2.01%) |
Apr 04, 2016 | 38.55 | 38.55 | 38.24 | 38.30 | 352,554 | -0.14(-0.37%) |