Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.36 | 33.93 | 33.29 | 33.93 | 12,078,488 | +0.64(+1.92%) |
Jun 29, 2016 | 32.75 | 33.45 | 32.75 | 33.29 | 9,693,478 | +0.87(+2.69%) |
Jun 28, 2016 | 32.18 | 32.44 | 31.99 | 32.42 | 9,708,790 | +0.53(+1.65%) |
Jun 27, 2016 | 32.38 | 32.44 | 31.73 | 31.89 | 14,847,509 | -0.83(-2.53%) |
Jun 24, 2016 | 33.12 | 33.28 | 32.72 | 32.72 | 19,146,054 | -1.48(-4.34%) |
Jun 23, 2016 | 33.71 | 34.20 | 33.65 | 34.20 | 12,461,428 | +0.77(+2.30%) |
Jun 22, 2016 | 32.56 | 33.53 | 32.56 | 33.44 | 12,591,796 | +0.87(+2.68%) |
Jun 21, 2016 | 32.80 | 32.95 | 32.54 | 32.56 | 10,243,217 | -0.02(-0.05%) |
Jun 20, 2016 | 32.69 | 32.85 | 32.58 | 32.58 | 8,929,527 | +0.31(+0.96%) |
Jun 17, 2016 | 32.28 | 32.44 | 32.13 | 32.27 | 11,470,221 | -0.09(-0.29%) |
Jun 16, 2016 | 32.25 | 32.40 | 31.83 | 32.37 | 11,896,435 | +0.06(+0.19%) |
Jun 15, 2016 | 32.58 | 32.69 | 32.28 | 32.31 | 8,940,148 | -0.20(-0.61%) |
Jun 14, 2016 | 32.69 | 32.70 | 32.31 | 32.50 | 11,137,985 | -0.17(-0.53%) |
Jun 13, 2016 | 33.07 | 33.28 | 32.67 | 32.68 | 12,870,085 | -0.47(-1.41%) |
Jun 10, 2016 | 33.38 | 33.40 | 33.00 | 33.14 | 9,183,249 | -0.41(-1.21%) |
Jun 09, 2016 | 33.55 | 33.73 | 33.46 | 33.55 | 11,693,967 | -0.03(-0.10%) |
Jun 08, 2016 | 33.57 | 33.71 | 33.36 | 33.58 | 10,582,715 | -0.02(-0.05%) |
Jun 07, 2016 | 33.76 | 33.90 | 33.59 | 33.60 | 11,820,840 | -0.21(-0.61%) |
Jun 06, 2016 | 33.88 | 33.99 | 33.70 | 33.81 | 10,609,412 | -0.01(-0.03%) |
Jun 03, 2016 | 34.11 | 34.13 | 33.68 | 33.82 | 12,560,693 | -0.30(-0.89%) |
Jun 02, 2016 | 34.09 | 34.21 | 33.96 | 34.12 | 14,782,007 | +0.03(+0.08%) |
Jun 01, 2016 | 33.98 | 34.20 | 33.92 | 34.09 | 13,387,709 | -0.11(-0.33%) |
May 31, 2016 | 33.95 | 34.24 | 33.78 | 34.20 | 18,406,832 | +0.28(+0.84%) |
May 27, 2016 | 33.70 | 33.92 | 33.92 | 33.92 | 14,296,538 | +0.35(+1.05%) |
May 26, 2016 | 33.36 | 33.62 | 33.26 | 33.57 | 14,420,058 | +0.18(+0.54%) |
May 25, 2016 | 32.85 | 33.46 | 32.82 | 33.38 | 18,701,284 | +0.60(+1.84%) |
May 24, 2016 | 32.36 | 32.86 | 32.31 | 32.78 | 10,054,889 | +0.53(+1.63%) |
May 23, 2016 | 32.56 | 32.58 | 32.17 | 32.25 | 8,255,941 | -0.20(-0.61%) |
May 20, 2016 | 32.41 | 32.61 | 32.35 | 32.45 | 9,046,001 | +0.31(+0.97%) |
May 19, 2016 | 32.42 | 32.52 | 31.84 | 32.14 | 9,525,316 | -0.44(-1.35%) |
May 18, 2016 | 32.58 | 32.88 | 32.36 | 32.58 | 12,329,122 | +0.03(+0.11%) |
May 17, 2016 | 32.99 | 33.06 | 32.41 | 32.55 | 9,682,644 | -0.47(-1.41%) |
May 16, 2016 | 32.45 | 33.15 | 32.45 | 33.01 | 11,792,899 | +0.56(+1.73%) |
May 13, 2016 | 32.68 | 32.85 | 32.34 | 32.45 | 10,818,961 | -0.35(-1.05%) |
May 12, 2016 | 32.92 | 32.94 | 32.38 | 32.80 | 12,044,251 | -0.01(-0.03%) |
May 11, 2016 | 32.97 | 33.05 | 32.71 | 32.81 | 12,279,324 | -0.08(-0.24%) |
May 10, 2016 | 33.06 | 33.06 | 32.61 | 32.88 | 13,007,759 | +0.10(+0.32%) |
May 09, 2016 | 32.89 | 33.30 | 32.69 | 32.78 | 12,924,932 | +0.01(+0.03%) |
May 06, 2016 | 32.99 | 33.14 | 32.55 | 32.77 | 13,208,080 | -0.46(-1.38%) |
May 05, 2016 | 33.04 | 33.43 | 32.88 | 33.23 | 19,151,072 | +0.35(+1.05%) |
May 04, 2016 | 33.10 | 33.20 | 32.80 | 32.88 | 16,191,916 | -0.39(-1.17%) |
May 03, 2016 | 33.49 | 33.51 | 32.98 | 33.27 | 21,134,912 | -0.26(-0.77%) |
May 02, 2016 | 33.53 | 33.76 | 33.16 | 33.53 | 24,668,768 | -0.04(-0.13%) |
Apr 29, 2016 | 34.84 | 34.85 | 33.30 | 33.57 | 35,507,704 | -1.31(-3.76%) |
Apr 28, 2016 | 34.59 | 35.98 | 34.52 | 34.89 | 63,172,288 | -2.94(-7.78%) |
Apr 27, 2016 | 37.92 | 37.98 | 37.71 | 37.83 | 5,833,702 | -0.04(-0.11%) |
Apr 26, 2016 | 38.11 | 38.19 | 37.77 | 37.87 | 3,908,447 | -0.11(-0.30%) |
Apr 25, 2016 | 37.99 | 38.15 | 37.81 | 37.99 | 4,792,956 | -0.06(-0.16%) |
Apr 22, 2016 | 37.73 | 38.12 | 37.73 | 38.05 | 5,435,962 | +0.17(+0.46%) |
Apr 21, 2016 | 37.79 | 38.25 | 37.62 | 37.87 | 7,150,125 | -0.08(-0.20%) |
Apr 20, 2016 | 38.39 | 38.48 | 37.55 | 37.95 | 10,072,389 | +0.10(+0.27%) |
Apr 19, 2016 | 37.98 | 37.99 | 37.54 | 37.85 | 9,022,296 | -0.09(-0.23%) |
Apr 18, 2016 | 37.27 | 37.99 | 37.27 | 37.93 | 4,945,874 | +0.47(+1.24%) |
Apr 15, 2016 | 37.57 | 37.59 | 37.27 | 37.47 | 4,194,582 | -0.09(-0.23%) |
Apr 14, 2016 | 37.44 | 37.68 | 37.36 | 37.55 | 3,613,360 | +0.14(+0.37%) |
Apr 13, 2016 | 37.00 | 37.48 | 36.84 | 37.42 | 4,797,442 | +0.68(+1.86%) |
Apr 12, 2016 | 36.34 | 36.95 | 36.34 | 36.73 | 5,945,211 | +0.29(+0.80%) |
Apr 11, 2016 | 36.43 | 36.79 | 36.42 | 36.44 | 4,603,066 | +0.09(+0.26%) |
Apr 08, 2016 | 36.70 | 36.83 | 36.13 | 36.35 | 5,735,521 | -0.21(-0.56%) |
Apr 07, 2016 | 36.60 | 36.81 | 36.24 | 36.55 | 5,713,353 | -0.38(-1.02%) |
Apr 06, 2016 | 36.01 | 37.03 | 36.01 | 36.93 | 7,298,363 | +0.87(+2.40%) |
Apr 05, 2016 | 36.04 | 36.25 | 35.94 | 36.06 | 7,673,329 | -0.24(-0.66%) |
Apr 04, 2016 | 36.32 | 36.60 | 36.17 | 36.30 | 5,136,772 | +0.11(+0.31%) |