Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.94 | 37.87 | 36.87 | 37.86 | 13,453,284 | +1.00(+2.70%) |
Jun 29, 2016 | 37.00 | 37.07 | 36.74 | 36.87 | 8,418,317 | -0.06(-0.17%) |
Jun 28, 2016 | 36.76 | 37.04 | 36.44 | 36.93 | 12,083,658 | +0.08(+0.21%) |
Jun 27, 2016 | 36.18 | 36.96 | 36.13 | 36.85 | 13,415,278 | +0.71(+1.97%) |
Jun 24, 2016 | 35.83 | 36.49 | 35.75 | 36.14 | 14,883,681 | +0.09(+0.25%) |
Jun 23, 2016 | 35.93 | 36.06 | 35.75 | 36.05 | 5,755,361 | +0.15(+0.41%) |
Jun 22, 2016 | 35.99 | 36.06 | 35.82 | 35.90 | 4,281,509 | -0.04(-0.10%) |
Jun 21, 2016 | 36.00 | 36.16 | 35.78 | 35.94 | 4,918,253 | -0.03(-0.08%) |
Jun 20, 2016 | 36.01 | 36.11 | 35.60 | 35.96 | 7,752,823 | -0.15(-0.41%) |
Jun 17, 2016 | 36.13 | 36.16 | 35.77 | 36.11 | 14,142,417 | +0.06(+0.18%) |
Jun 16, 2016 | 35.95 | 36.15 | 35.82 | 36.05 | 6,123,770 | +0.13(+0.35%) |
Jun 15, 2016 | 36.24 | 36.29 | 35.80 | 35.92 | 6,342,521 | -0.32(-0.88%) |
Jun 14, 2016 | 36.01 | 36.24 | 35.82 | 36.24 | 7,529,693 | +0.24(+0.67%) |
Jun 13, 2016 | 36.01 | 36.25 | 35.94 | 36.00 | 7,431,394 | -0.08(-0.23%) |
Jun 10, 2016 | 35.80 | 36.17 | 35.80 | 36.08 | 7,511,889 | +0.18(+0.49%) |
Jun 09, 2016 | 35.59 | 35.96 | 35.58 | 35.91 | 5,158,428 | +0.35(+0.97%) |
Jun 08, 2016 | 35.31 | 35.56 | 35.31 | 35.56 | 3,753,764 | +0.20(+0.56%) |
Jun 07, 2016 | 35.41 | 35.62 | 35.31 | 35.36 | 5,336,732 | -0.03(-0.08%) |
Jun 06, 2016 | 35.59 | 35.59 | 35.20 | 35.39 | 6,639,072 | -0.04(-0.10%) |
Jun 03, 2016 | 35.10 | 35.60 | 35.10 | 35.43 | 7,015,928 | +0.58(+1.66%) |
Jun 02, 2016 | 34.96 | 35.03 | 34.60 | 34.85 | 5,024,579 | -0.15(-0.42%) |
Jun 01, 2016 | 34.90 | 35.05 | 34.81 | 35.00 | 8,173,230 | +0.09(+0.26%) |
May 31, 2016 | 34.56 | 34.91 | 34.48 | 34.91 | 10,320,801 | +0.20(+0.57%) |
May 27, 2016 | 34.76 | 34.71 | 34.71 | 34.71 | 4,456,783 | -0.04(-0.12%) |
May 26, 2016 | 34.22 | 34.77 | 34.22 | 34.75 | 4,687,649 | +0.47(+1.38%) |
May 25, 2016 | 34.19 | 34.43 | 34.02 | 34.28 | 5,418,034 | +0.06(+0.19%) |
May 24, 2016 | 34.11 | 34.27 | 33.92 | 34.21 | 5,901,270 | +0.26(+0.77%) |
May 23, 2016 | 34.43 | 34.48 | 33.94 | 33.95 | 5,366,641 | -0.40(-1.15%) |
May 20, 2016 | 34.47 | 34.50 | 34.16 | 34.35 | 5,798,022 | -0.01(-0.04%) |
May 19, 2016 | 33.88 | 34.38 | 33.62 | 34.36 | 5,721,280 | +0.44(+1.31%) |
May 18, 2016 | 34.49 | 34.65 | 33.85 | 33.92 | 6,871,736 | -0.73(-2.12%) |
May 17, 2016 | 35.09 | 35.22 | 34.40 | 34.65 | 7,429,470 | -0.61(-1.72%) |
May 16, 2016 | 35.12 | 35.27 | 34.96 | 35.26 | 5,689,060 | +0.04(+0.10%) |
May 13, 2016 | 35.37 | 35.45 | 35.09 | 35.22 | 5,710,916 | -0.19(-0.54%) |
May 12, 2016 | 35.13 | 35.53 | 34.84 | 35.41 | 7,665,986 | +0.28(+0.80%) |
May 11, 2016 | 35.11 | 35.15 | 34.82 | 35.13 | 8,100,421 | +0.13(+0.36%) |
May 10, 2016 | 34.92 | 35.14 | 34.66 | 35.01 | 9,409,226 | +0.23(+0.66%) |
May 09, 2016 | 34.66 | 35.03 | 34.60 | 34.78 | 11,251,399 | +0.22(+0.65%) |
May 06, 2016 | 34.31 | 34.60 | 34.09 | 34.55 | 33,187,022 | -0.79(-2.23%) |
May 05, 2016 | 35.71 | 36.00 | 35.15 | 35.34 | 11,012,578 | -0.52(-1.44%) |
May 04, 2016 | 35.13 | 35.98 | 35.13 | 35.86 | 8,994,158 | +0.60(+1.70%) |
May 03, 2016 | 35.15 | 35.36 | 35.10 | 35.26 | 5,523,482 | +0.06(+0.18%) |
May 02, 2016 | 35.08 | 35.39 | 34.97 | 35.19 | 8,156,537 | +0.22(+0.62%) |
Apr 29, 2016 | 34.75 | 34.99 | 34.40 | 34.98 | 7,961,738 | +0.10(+0.30%) |
Apr 28, 2016 | 34.41 | 34.88 | 34.30 | 34.87 | 6,555,905 | +0.29(+0.83%) |
Apr 27, 2016 | 34.62 | 34.87 | 34.04 | 34.59 | 8,338,858 | +0.24(+0.69%) |
Apr 26, 2016 | 34.29 | 34.51 | 34.24 | 34.35 | 6,208,613 | -0.05(-0.14%) |
Apr 25, 2016 | 34.34 | 34.47 | 34.14 | 34.40 | 5,925,215 | +0.01(+0.02%) |
Apr 22, 2016 | 34.34 | 34.52 | 34.27 | 34.39 | 4,705,323 | +0.22(+0.65%) |
Apr 21, 2016 | 34.73 | 34.75 | 34.01 | 34.17 | 8,627,351 | -0.58(-1.67%) |
Apr 20, 2016 | 35.58 | 35.68 | 34.72 | 34.75 | 7,111,633 | -0.86(-2.41%) |
Apr 19, 2016 | 35.59 | 35.65 | 35.31 | 35.61 | 5,012,470 | +0.06(+0.18%) |
Apr 18, 2016 | 35.38 | 35.54 | 35.16 | 35.54 | 4,321,763 | +0.16(+0.45%) |
Apr 15, 2016 | 35.22 | 35.47 | 35.16 | 35.38 | 3,852,161 | +0.16(+0.46%) |
Apr 14, 2016 | 35.16 | 35.30 | 35.02 | 35.22 | 4,287,395 | +0.06(+0.18%) |
Apr 13, 2016 | 35.51 | 35.54 | 34.96 | 35.16 | 4,339,089 | -0.29(-0.81%) |
Apr 12, 2016 | 35.29 | 35.49 | 35.11 | 35.45 | 4,977,966 | +0.21(+0.59%) |
Apr 11, 2016 | 35.31 | 35.60 | 35.22 | 35.24 | 4,247,776 | -0.18(-0.51%) |
Apr 08, 2016 | 35.46 | 35.69 | 35.36 | 35.42 | 5,411,993 | +0.04(+0.12%) |
Apr 07, 2016 | 35.11 | 35.51 | 35.05 | 35.38 | 5,257,927 | +0.22(+0.62%) |
Apr 06, 2016 | 35.33 | 35.33 | 34.92 | 35.16 | 8,594,145 | -0.20(-0.57%) |
Apr 05, 2016 | 35.81 | 36.01 | 35.34 | 35.36 | 6,896,573 | -0.61(-1.71%) |
Apr 04, 2016 | 36.10 | 36.15 | 35.70 | 35.98 | 6,104,747 | -0.12(-0.33%) |