Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.42 | 29.51 | 28.45 | 29.06 | 6,599,725 | -0.52(-1.76%) |
Jun 29, 2016 | 30.03 | 30.69 | 29.51 | 29.58 | 11,455,439 | +0.11(+0.37%) |
Jun 28, 2016 | 27.72 | 29.68 | 27.47 | 29.47 | 12,191,719 | +2.48(+9.19%) |
Jun 27, 2016 | 28.35 | 28.35 | 26.18 | 26.99 | 16,868,486 | -1.81(-6.28%) |
Jun 24, 2016 | 30.00 | 30.22 | 28.74 | 28.80 | 14,075,187 | -4.34(-13.10%) |
Jun 23, 2016 | 32.52 | 33.58 | 32.46 | 33.14 | 2,779,754 | +0.96(+2.98%) |
Jun 22, 2016 | 32.18 | 32.85 | 32.00 | 32.18 | 3,414,746 | +0.33(+1.04%) |
Jun 21, 2016 | 30.62 | 32.01 | 30.60 | 31.85 | 6,136,409 | -3.02(-8.66%) |
Jun 20, 2016 | 35.02 | 36.42 | 34.81 | 34.87 | 3,379,732 | +0.32(+0.93%) |
Jun 17, 2016 | 35.07 | 35.30 | 34.43 | 34.55 | 3,234,477 | -0.49(-1.40%) |
Jun 16, 2016 | 35.17 | 35.17 | 34.46 | 35.04 | 3,409,012 | -0.31(-0.88%) |
Jun 15, 2016 | 34.74 | 35.67 | 34.52 | 35.35 | 3,381,949 | +0.54(+1.55%) |
Jun 14, 2016 | 35.11 | 35.16 | 34.20 | 34.81 | 5,180,621 | -0.26(-0.74%) |
Jun 13, 2016 | 36.36 | 36.52 | 35.02 | 35.07 | 4,811,030 | -1.50(-4.10%) |
Jun 10, 2016 | 37.67 | 37.78 | 36.34 | 36.57 | 4,454,105 | -1.59(-4.17%) |
Jun 09, 2016 | 38.60 | 38.72 | 37.92 | 38.16 | 2,977,026 | -0.68(-1.75%) |
Jun 08, 2016 | 39.58 | 39.85 | 38.76 | 38.84 | 1,968,946 | -0.64(-1.62%) |
Jun 07, 2016 | 39.34 | 39.60 | 39.21 | 39.48 | 1,884,382 | +0.19(+0.48%) |
Jun 06, 2016 | 38.92 | 39.42 | 38.83 | 39.29 | 2,956,924 | +0.37(+0.95%) |
Jun 03, 2016 | 38.33 | 39.04 | 37.79 | 38.92 | 5,410,037 | +0.49(+1.28%) |
Jun 02, 2016 | 37.38 | 38.43 | 37.07 | 38.43 | 3,575,383 | +1.04(+2.78%) |
Jun 01, 2016 | 37.29 | 37.43 | 36.91 | 37.39 | 3,396,834 | +0.04(+0.11%) |
May 31, 2016 | 37.45 | 37.45 | 36.73 | 37.35 | 4,568,361 | +0.04(+0.11%) |
May 27, 2016 | 37.41 | 37.31 | 37.31 | 37.31 | 6,812,000 | +0.79(+2.16%) |
May 26, 2016 | 36.55 | 36.77 | 36.07 | 36.52 | 4,673,272 | -0.05(-0.14%) |
May 25, 2016 | 36.42 | 36.75 | 36.37 | 36.57 | 2,931,817 | +0.27(+0.74%) |
May 24, 2016 | 36.16 | 36.56 | 35.80 | 36.30 | 4,407,270 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.54 | 35.87 | 35.90 | 3,999,079 | -0.49(-1.35%) |
May 20, 2016 | 36.10 | 36.84 | 35.94 | 36.39 | 3,760,068 | +0.46(+1.28%) |
May 19, 2016 | 36.41 | 36.50 | 35.48 | 35.93 | 4,423,437 | -0.73(-1.99%) |
May 18, 2016 | 37.12 | 37.24 | 36.29 | 36.66 | 3,146,854 | -0.55(-1.46%) |
May 17, 2016 | 38.12 | 38.29 | 36.97 | 37.20 | 4,130,838 | -0.95(-2.50%) |
May 16, 2016 | 36.93 | 38.41 | 36.75 | 38.16 | 3,545,804 | +1.39(+3.78%) |
May 13, 2016 | 36.82 | 37.57 | 36.44 | 36.77 | 5,770,354 | -0.31(-0.84%) |
May 12, 2016 | 37.37 | 37.74 | 36.54 | 37.08 | 4,109,968 | -0.11(-0.30%) |
May 11, 2016 | 36.89 | 37.37 | 36.85 | 37.19 | 1,790,375 | -0.33(-0.88%) |
May 10, 2016 | 36.71 | 38.18 | 35.92 | 37.52 | 4,872,071 | +0.16(+0.43%) |
May 09, 2016 | 37.37 | 37.66 | 37.04 | 37.36 | 2,233,148 | +0.10(+0.27%) |
May 06, 2016 | 36.91 | 37.36 | 36.82 | 37.26 | 2,148,669 | +0.06(+0.16%) |
May 05, 2016 | 37.19 | 37.61 | 37.08 | 37.20 | 1,059,930 | -0.09(-0.24%) |
May 04, 2016 | 37.29 | 37.38 | 36.98 | 37.29 | 1,121,672 | -0.29(-0.77%) |
May 03, 2016 | 38.08 | 38.46 | 37.55 | 37.58 | 1,394,829 | -0.92(-2.39%) |
May 02, 2016 | 37.74 | 38.63 | 37.50 | 38.50 | 1,138,828 | +0.77(+2.04%) |
Apr 29, 2016 | 37.91 | 37.91 | 36.86 | 37.73 | 1,936,517 | -0.41(-1.07%) |
Apr 28, 2016 | 38.78 | 39.00 | 38.00 | 38.14 | 2,238,155 | -0.84(-2.15%) |
Apr 27, 2016 | 38.89 | 39.13 | 38.18 | 38.98 | 2,411,913 | -0.07(-0.18%) |
Apr 26, 2016 | 37.98 | 39.18 | 37.88 | 39.05 | 2,071,592 | +1.15(+3.03%) |
Apr 25, 2016 | 37.76 | 38.11 | 37.60 | 37.90 | 1,512,419 | -0.10(-0.26%) |
Apr 22, 2016 | 37.56 | 38.08 | 37.54 | 38.00 | 1,162,669 | +0.26(+0.69%) |
Apr 21, 2016 | 37.96 | 38.02 | 37.51 | 37.74 | 2,183,828 | -0.44(-1.15%) |
Apr 20, 2016 | 38.73 | 38.75 | 38.03 | 38.18 | 2,654,594 | -0.57(-1.47%) |
Apr 19, 2016 | 38.78 | 39.51 | 38.66 | 38.75 | 2,058,253 | +0.01(+0.03%) |
Apr 18, 2016 | 38.94 | 39.01 | 38.57 | 38.74 | 2,096,168 | -0.28(-0.72%) |
Apr 15, 2016 | 39.51 | 39.65 | 38.89 | 39.02 | 2,472,943 | -0.49(-1.24%) |
Apr 14, 2016 | 39.53 | 39.56 | 39.19 | 39.51 | 1,776,469 | +0.06(+0.15%) |
Apr 13, 2016 | 39.07 | 39.50 | 38.93 | 39.45 | 1,700,434 | +0.69(+1.78%) |
Apr 12, 2016 | 38.89 | 39.21 | 38.43 | 38.76 | 2,075,213 | -0.07(-0.18%) |
Apr 11, 2016 | 39.23 | 39.78 | 38.80 | 38.83 | 1,820,405 | -0.19(-0.49%) |
Apr 08, 2016 | 38.22 | 39.08 | 38.00 | 39.02 | 2,187,122 | +1.04(+2.74%) |
Apr 07, 2016 | 37.90 | 38.30 | 37.68 | 37.98 | 2,242,825 | -0.47(-1.22%) |
Apr 06, 2016 | 38.05 | 38.49 | 37.21 | 38.45 | 1,650,789 | +0.48(+1.26%) |
Apr 05, 2016 | 38.56 | 38.66 | 37.81 | 37.97 | 1,832,784 | -1.04(-2.67%) |
Apr 04, 2016 | 38.92 | 39.24 | 38.82 | 39.01 | 1,513,829 | +0.09(+0.23%) |