Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.23 | 34.82 | 33.97 | 34.82 | 1,511,738 | +0.76(+2.23%) |
Jun 29, 2016 | 33.47 | 34.15 | 33.47 | 34.06 | 1,389,610 | +0.82(+2.47%) |
Jun 28, 2016 | 33.28 | 33.66 | 32.99 | 33.24 | 2,305,979 | +0.37(+1.13%) |
Jun 27, 2016 | 33.76 | 33.98 | 32.33 | 32.87 | 3,272,728 | -1.37(-4.00%) |
Jun 24, 2016 | 33.81 | 34.52 | 33.46 | 34.24 | 5,772,801 | -1.03(-2.92%) |
Jun 23, 2016 | 35.40 | 35.77 | 35.13 | 35.27 | 1,836,920 | +0.37(+1.06%) |
Jun 22, 2016 | 35.27 | 35.48 | 34.88 | 34.90 | 1,034,276 | -0.37(-1.05%) |
Jun 21, 2016 | 35.34 | 35.52 | 35.06 | 35.27 | 1,667,137 | -0.02(-0.06%) |
Jun 20, 2016 | 34.63 | 35.59 | 34.47 | 35.29 | 2,242,289 | +1.11(+3.25%) |
Jun 17, 2016 | 34.57 | 35.11 | 34.13 | 34.18 | 1,858,240 | -0.39(-1.13%) |
Jun 16, 2016 | 33.85 | 34.65 | 33.50 | 34.57 | 1,883,474 | +0.35(+1.02%) |
Jun 15, 2016 | 34.04 | 34.61 | 33.88 | 34.22 | 1,744,759 | +0.25(+0.74%) |
Jun 14, 2016 | 33.96 | 34.40 | 33.71 | 33.97 | 1,607,523 | -0.17(-0.50%) |
Jun 13, 2016 | 34.58 | 34.96 | 34.14 | 34.14 | 1,468,670 | -0.56(-1.61%) |
Jun 10, 2016 | 35.82 | 36.00 | 34.59 | 34.70 | 2,057,816 | -1.59(-4.38%) |
Jun 09, 2016 | 36.29 | 36.49 | 35.99 | 36.29 | 1,982,352 | -0.13(-0.36%) |
Jun 08, 2016 | 35.95 | 36.79 | 35.94 | 36.42 | 2,629,195 | +0.65(+1.82%) |
Jun 07, 2016 | 35.04 | 35.87 | 33.89 | 35.77 | 3,708,494 | +0.85(+2.43%) |
Jun 06, 2016 | 34.86 | 35.17 | 34.55 | 34.92 | 3,362,350 | +0.22(+0.63%) |
Jun 03, 2016 | 34.68 | 34.88 | 34.36 | 34.70 | 2,389,459 | -0.08(-0.23%) |
Jun 02, 2016 | 35.36 | 35.44 | 34.72 | 34.78 | 1,990,631 | -0.37(-1.05%) |
Jun 01, 2016 | 35.22 | 35.26 | 34.06 | 35.15 | 2,667,893 | -0.15(-0.42%) |
May 31, 2016 | 34.76 | 35.45 | 34.67 | 35.30 | 2,361,893 | +0.80(+2.32%) |
May 27, 2016 | 34.18 | 34.50 | 34.50 | 34.50 | 973,200 | +0.26(+0.76%) |
May 26, 2016 | 34.48 | 34.53 | 34.17 | 34.24 | 733,900 | -0.17(-0.49%) |
May 25, 2016 | 34.44 | 34.58 | 34.26 | 34.41 | 1,250,403 | +0.08(+0.23%) |
May 24, 2016 | 33.92 | 34.41 | 33.90 | 34.33 | 1,557,092 | +0.64(+1.90%) |
May 23, 2016 | 33.30 | 33.85 | 33.17 | 33.69 | 1,064,967 | +0.31(+0.93%) |
May 20, 2016 | 33.50 | 33.75 | 33.20 | 33.38 | 895,337 | +0.08(+0.24%) |
May 19, 2016 | 32.85 | 33.41 | 32.80 | 33.30 | 1,129,320 | +0.08(+0.24%) |
May 18, 2016 | 33.49 | 33.68 | 33.00 | 33.22 | 949,122 | -0.41(-1.22%) |
May 17, 2016 | 33.20 | 34.12 | 33.20 | 33.63 | 1,476,501 | +0.30(+0.90%) |
May 16, 2016 | 32.90 | 33.62 | 32.90 | 33.33 | 1,098,922 | +0.56(+1.71%) |
May 13, 2016 | 32.97 | 33.22 | 32.50 | 32.77 | 1,433,851 | -0.37(-1.12%) |
May 12, 2016 | 33.41 | 33.63 | 32.91 | 33.14 | 1,161,541 | -0.09(-0.27%) |
May 11, 2016 | 33.43 | 33.80 | 33.14 | 33.23 | 1,052,378 | -0.39(-1.16%) |
May 10, 2016 | 33.48 | 33.79 | 33.44 | 33.62 | 1,630,426 | +0.42(+1.27%) |
May 09, 2016 | 33.40 | 33.51 | 33.08 | 33.20 | 1,228,684 | -0.31(-0.93%) |
May 06, 2016 | 33.18 | 33.69 | 33.04 | 33.51 | 1,176,150 | +0.15(+0.45%) |
May 05, 2016 | 33.87 | 33.94 | 33.27 | 33.36 | 1,311,256 | -0.40(-1.18%) |
May 04, 2016 | 33.83 | 34.02 | 33.49 | 33.76 | 1,094,774 | -0.21(-0.62%) |
May 03, 2016 | 34.51 | 34.92 | 33.67 | 33.97 | 2,110,233 | -0.98(-2.80%) |
May 02, 2016 | 34.46 | 34.98 | 33.87 | 34.95 | 1,471,644 | +0.67(+1.95%) |
Apr 29, 2016 | 34.33 | 34.70 | 33.89 | 34.28 | 1,440,609 | -0.05(-0.15%) |
Apr 28, 2016 | 35.12 | 35.51 | 34.23 | 34.33 | 2,585,087 | -0.96(-2.72%) |
Apr 27, 2016 | 34.64 | 35.32 | 34.51 | 35.29 | 1,669,273 | +0.65(+1.88%) |
Apr 26, 2016 | 34.25 | 34.85 | 34.25 | 34.64 | 1,591,021 | +0.66(+1.94%) |
Apr 25, 2016 | 34.34 | 34.39 | 33.58 | 33.98 | 1,549,636 | -0.42(-1.22%) |
Apr 22, 2016 | 33.56 | 34.55 | 33.49 | 34.40 | 2,202,492 | +0.81(+2.41%) |
Apr 21, 2016 | 33.87 | 33.93 | 33.45 | 33.59 | 818,915 | -0.17(-0.50%) |
Apr 20, 2016 | 33.47 | 33.84 | 33.00 | 33.76 | 1,720,470 | +0.50(+1.50%) |
Apr 19, 2016 | 33.66 | 33.73 | 33.17 | 33.26 | 1,520,477 | -0.20(-0.60%) |
Apr 18, 2016 | 33.07 | 33.56 | 32.95 | 33.46 | 1,316,013 | +0.13(+0.39%) |
Apr 15, 2016 | 33.28 | 33.62 | 33.04 | 33.33 | 2,301,221 | -0.06(-0.18%) |
Apr 14, 2016 | 33.57 | 33.69 | 33.13 | 33.39 | 1,648,104 | -0.11(-0.33%) |
Apr 13, 2016 | 33.47 | 33.61 | 33.15 | 33.50 | 1,961,173 | +0.43(+1.30%) |
Apr 12, 2016 | 33.03 | 33.49 | 32.92 | 33.07 | 1,602,468 | -0.22(-0.66%) |
Apr 11, 2016 | 33.85 | 33.95 | 33.23 | 33.29 | 1,458,760 | -0.31(-0.92%) |
Apr 08, 2016 | 33.52 | 33.86 | 33.34 | 33.60 | 1,805,585 | +0.37(+1.11%) |
Apr 07, 2016 | 33.04 | 33.50 | 32.65 | 33.23 | 2,261,547 | +0.03(+0.09%) |
Apr 06, 2016 | 32.95 | 33.64 | 32.55 | 33.20 | 3,028,302 | +0.18(+0.55%) |
Apr 05, 2016 | 32.51 | 33.04 | 32.28 | 33.02 | 3,073,692 | +0.16(+0.49%) |
Apr 04, 2016 | 33.23 | 33.35 | 32.72 | 32.86 | 1,885,619 | -0.48(-1.44%) |