Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.45 | 30.73 | 30.16 | 30.72 | 11,505,226 | +0.50(+1.64%) |
Jun 29, 2016 | 30.16 | 30.28 | 29.82 | 30.23 | 8,193,652 | +0.46(+1.54%) |
Jun 28, 2016 | 29.78 | 29.88 | 29.31 | 29.77 | 13,258,286 | +0.49(+1.68%) |
Jun 27, 2016 | 29.69 | 29.71 | 29.13 | 29.28 | 17,204,204 | -0.89(-2.94%) |
Jun 24, 2016 | 30.44 | 31.11 | 30.14 | 30.17 | 17,620,958 | -1.79(-5.61%) |
Jun 23, 2016 | 31.73 | 31.97 | 31.69 | 31.96 | 9,769,586 | +0.67(+2.13%) |
Jun 22, 2016 | 31.29 | 31.68 | 31.27 | 31.29 | 5,928,744 | -0.02(-0.05%) |
Jun 21, 2016 | 31.39 | 31.42 | 31.10 | 31.31 | 5,876,991 | +0.11(+0.36%) |
Jun 20, 2016 | 31.60 | 31.79 | 31.15 | 31.20 | 7,619,268 | +0.08(+0.27%) |
Jun 17, 2016 | 31.07 | 31.27 | 30.87 | 31.11 | 11,116,386 | +0.04(+0.12%) |
Jun 16, 2016 | 30.76 | 31.09 | 30.53 | 31.07 | 8,534,782 | +0.03(+0.10%) |
Jun 15, 2016 | 31.22 | 31.50 | 31.01 | 31.04 | 10,390,806 | -0.13(-0.41%) |
Jun 14, 2016 | 31.43 | 31.61 | 30.99 | 31.17 | 11,159,998 | -0.37(-1.18%) |
Jun 13, 2016 | 31.57 | 31.88 | 31.54 | 31.54 | 8,838,036 | -0.21(-0.67%) |
Jun 10, 2016 | 31.81 | 31.95 | 31.69 | 31.76 | 9,684,513 | -0.44(-1.36%) |
Jun 09, 2016 | 32.13 | 32.23 | 31.81 | 32.19 | 7,844,640 | -0.20(-0.63%) |
Jun 08, 2016 | 32.27 | 32.55 | 32.26 | 32.40 | 6,630,627 | +0.11(+0.35%) |
Jun 07, 2016 | 32.50 | 32.54 | 32.29 | 32.29 | 9,598,161 | -0.17(-0.51%) |
Jun 06, 2016 | 32.13 | 32.66 | 32.02 | 32.45 | 10,238,491 | +0.39(+1.20%) |
Jun 03, 2016 | 32.00 | 32.17 | 31.61 | 32.07 | 15,176,271 | -0.52(-1.60%) |
Jun 02, 2016 | 32.45 | 32.61 | 32.31 | 32.59 | 5,571,458 | +0.05(+0.14%) |
Jun 01, 2016 | 32.13 | 32.59 | 32.04 | 32.54 | 6,832,391 | +0.14(+0.42%) |
May 31, 2016 | 32.66 | 32.69 | 32.28 | 32.41 | 8,728,410 | -0.10(-0.30%) |
May 27, 2016 | 32.38 | 32.51 | 32.51 | 32.51 | 5,159,809 | +0.21(+0.66%) |
May 26, 2016 | 32.47 | 32.58 | 32.23 | 32.29 | 5,776,842 | -0.22(-0.68%) |
May 25, 2016 | 32.23 | 32.72 | 32.18 | 32.51 | 10,316,910 | +0.51(+1.61%) |
May 24, 2016 | 31.79 | 32.15 | 31.68 | 32.00 | 7,415,227 | +0.47(+1.49%) |
May 23, 2016 | 31.60 | 31.69 | 31.34 | 31.53 | 8,486,252 | -0.06(-0.19%) |
May 20, 2016 | 31.59 | 31.94 | 31.51 | 31.59 | 7,639,501 | +0.17(+0.53%) |
May 19, 2016 | 31.33 | 31.56 | 31.05 | 31.42 | 12,612,608 | -0.08(-0.24%) |
May 18, 2016 | 30.84 | 31.61 | 30.80 | 31.50 | 16,682,223 | +0.68(+2.21%) |
May 17, 2016 | 31.32 | 31.35 | 30.70 | 30.82 | 18,946,970 | -0.73(-2.33%) |
May 16, 2016 | 31.21 | 31.76 | 31.12 | 31.55 | 21,791,972 | +0.20(+0.63%) |
May 13, 2016 | 31.63 | 31.87 | 31.20 | 31.35 | 9,223,747 | -0.39(-1.22%) |
May 12, 2016 | 31.88 | 32.02 | 31.56 | 31.74 | 9,626,029 | +0.05(+0.17%) |
May 11, 2016 | 31.71 | 32.07 | 31.69 | 31.69 | 7,707,110 | -0.14(-0.45%) |
May 10, 2016 | 31.59 | 31.91 | 31.54 | 31.83 | 8,473,731 | +0.39(+1.25%) |
May 09, 2016 | 31.49 | 31.79 | 31.39 | 31.44 | 5,677,879 | -0.18(-0.57%) |
May 06, 2016 | 31.34 | 31.64 | 31.30 | 31.62 | 7,011,552 | +0.10(+0.31%) |
May 05, 2016 | 31.65 | 31.79 | 31.44 | 31.52 | 7,858,765 | -0.05(-0.17%) |
May 04, 2016 | 31.82 | 32.00 | 31.32 | 31.57 | 11,674,837 | -0.59(-1.84%) |
May 03, 2016 | 32.04 | 32.21 | 31.79 | 32.16 | 8,696,812 | -0.36(-1.09%) |
May 02, 2016 | 32.56 | 32.66 | 32.26 | 32.52 | 11,715,596 | +0.21(+0.66%) |
Apr 29, 2016 | 32.41 | 32.60 | 32.14 | 32.31 | 13,974,437 | -0.33(-1.02%) |
Apr 28, 2016 | 32.57 | 32.97 | 32.49 | 32.64 | 8,775,561 | -0.30(-0.92%) |
Apr 27, 2016 | 32.83 | 33.25 | 32.74 | 32.94 | 12,799,214 | +0.12(+0.37%) |
Apr 26, 2016 | 32.60 | 32.91 | 32.47 | 32.82 | 10,438,300 | +0.24(+0.74%) |
Apr 25, 2016 | 32.57 | 32.68 | 32.36 | 32.58 | 11,370,895 | -0.19(-0.58%) |
Apr 22, 2016 | 32.32 | 32.87 | 32.25 | 32.77 | 12,238,407 | +0.56(+1.74%) |
Apr 21, 2016 | 32.28 | 32.39 | 32.09 | 32.21 | 13,322,094 | -0.13(-0.40%) |
Apr 20, 2016 | 31.76 | 32.49 | 31.63 | 32.34 | 12,653,389 | +0.62(+1.96%) |
Apr 19, 2016 | 31.39 | 31.73 | 31.32 | 31.72 | 15,013,082 | +0.53(+1.70%) |
Apr 18, 2016 | 31.05 | 31.26 | 30.91 | 31.19 | 9,997,685 | +0.08(+0.27%) |
Apr 15, 2016 | 31.37 | 31.45 | 30.99 | 31.10 | 9,318,818 | -0.14(-0.44%) |
Apr 14, 2016 | 31.03 | 31.52 | 30.97 | 31.24 | 12,311,519 | +0.14(+0.44%) |
Apr 13, 2016 | 30.86 | 31.35 | 30.78 | 31.10 | 13,833,621 | +0.64(+2.09%) |
Apr 12, 2016 | 30.08 | 30.54 | 29.93 | 30.47 | 10,123,403 | +0.55(+1.85%) |
Apr 11, 2016 | 29.95 | 30.30 | 29.83 | 29.92 | 9,673,831 | +0.11(+0.38%) |
Apr 08, 2016 | 29.88 | 30.16 | 29.72 | 29.80 | 6,594,120 | +0.21(+0.72%) |
Apr 07, 2016 | 30.08 | 30.13 | 29.39 | 29.59 | 11,039,171 | -0.75(-2.47%) |
Apr 06, 2016 | 30.20 | 30.37 | 29.95 | 30.34 | 6,985,606 | +0.03(+0.10%) |
Apr 05, 2016 | 30.46 | 30.58 | 30.15 | 30.31 | 8,223,892 | -0.48(-1.55%) |
Apr 04, 2016 | 30.79 | 30.92 | 30.60 | 30.79 | 6,190,805 | -0.02(-0.05%) |