Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.48 | 35.11 | 34.46 | 35.11 | 20,728,340 | +0.69(+2.00%) |
Jun 29, 2016 | 34.38 | 34.63 | 34.27 | 34.42 | 15,816,087 | +0.20(+0.59%) |
Jun 28, 2016 | 34.13 | 34.23 | 33.83 | 34.22 | 21,314,230 | +0.31(+0.91%) |
Jun 27, 2016 | 33.83 | 33.99 | 33.55 | 33.91 | 20,405,222 | -0.12(-0.34%) |
Jun 24, 2016 | 34.24 | 34.51 | 33.94 | 34.03 | 33,571,080 | -0.89(-2.55%) |
Jun 23, 2016 | 34.88 | 34.99 | 34.73 | 34.92 | 12,464,989 | +0.17(+0.49%) |
Jun 22, 2016 | 35.05 | 35.11 | 34.71 | 34.75 | 13,864,107 | -0.21(-0.60%) |
Jun 21, 2016 | 34.98 | 35.07 | 34.86 | 34.96 | 10,224,048 | +0.12(+0.33%) |
Jun 20, 2016 | 34.93 | 35.10 | 34.83 | 34.84 | 13,829,812 | +0.15(+0.42%) |
Jun 17, 2016 | 34.99 | 35.03 | 34.38 | 34.69 | 26,860,064 | -0.40(-1.15%) |
Jun 16, 2016 | 34.76 | 35.12 | 34.64 | 35.10 | 14,595,077 | +0.23(+0.67%) |
Jun 15, 2016 | 34.95 | 35.12 | 34.76 | 34.86 | 10,793,327 | -0.02(-0.07%) |
Jun 14, 2016 | 34.74 | 34.96 | 34.42 | 34.89 | 14,586,142 | -0.06(-0.18%) |
Jun 13, 2016 | 35.23 | 35.38 | 34.93 | 34.95 | 13,702,088 | -0.40(-1.14%) |
Jun 10, 2016 | 35.07 | 35.37 | 35.02 | 35.35 | 16,075,413 | +0.18(+0.50%) |
Jun 09, 2016 | 34.84 | 35.21 | 34.83 | 35.18 | 10,463,078 | +0.16(+0.46%) |
Jun 08, 2016 | 34.78 | 35.10 | 34.74 | 35.01 | 10,297,278 | +0.18(+0.51%) |
Jun 07, 2016 | 34.86 | 34.96 | 34.74 | 34.84 | 12,765,112 | -0.04(-0.11%) |
Jun 06, 2016 | 34.66 | 34.96 | 34.65 | 34.88 | 13,413,153 | +0.25(+0.73%) |
Jun 03, 2016 | 34.40 | 34.63 | 34.35 | 34.62 | 17,477,606 | +0.25(+0.72%) |
Jun 02, 2016 | 34.36 | 34.38 | 34.21 | 34.38 | 8,708,248 | +0.02(+0.04%) |
Jun 01, 2016 | 34.28 | 34.42 | 34.20 | 34.36 | 11,598,970 | +0.08(+0.22%) |
May 31, 2016 | 34.58 | 34.58 | 34.02 | 34.28 | 24,633,132 | -0.14(-0.40%) |
May 27, 2016 | 34.37 | 34.42 | 34.42 | 34.42 | 10,269,286 | +0.07(+0.20%) |
May 26, 2016 | 34.23 | 34.41 | 34.16 | 34.35 | 11,312,428 | +0.24(+0.70%) |
May 25, 2016 | 34.21 | 34.31 | 34.01 | 34.11 | 11,992,404 | +0.01(+0.02%) |
May 24, 2016 | 33.90 | 34.15 | 33.82 | 34.11 | 16,435,628 | +0.31(+0.91%) |
May 23, 2016 | 33.88 | 33.94 | 33.78 | 33.80 | 17,633,208 | +0.02(+0.05%) |
May 20, 2016 | 34.21 | 34.24 | 33.78 | 33.78 | 16,800,178 | -0.28(-0.84%) |
May 19, 2016 | 34.01 | 34.12 | 33.85 | 34.07 | 13,867,126 | -0.12(-0.36%) |
May 18, 2016 | 34.25 | 34.46 | 34.00 | 34.19 | 16,293,007 | -0.21(-0.60%) |
May 17, 2016 | 34.94 | 35.02 | 34.37 | 34.40 | 22,709,874 | -0.67(-1.91%) |
May 16, 2016 | 34.71 | 35.15 | 34.70 | 35.07 | 12,246,288 | +0.21(+0.60%) |
May 13, 2016 | 35.17 | 35.23 | 34.77 | 34.86 | 13,453,010 | -0.37(-1.05%) |
May 12, 2016 | 35.01 | 35.28 | 34.96 | 35.23 | 13,612,032 | +0.28(+0.81%) |
May 11, 2016 | 35.15 | 35.27 | 34.94 | 34.94 | 11,491,111 | -0.22(-0.63%) |
May 10, 2016 | 34.93 | 35.24 | 34.91 | 35.17 | 11,621,000 | +0.39(+1.13%) |
May 09, 2016 | 34.84 | 34.98 | 34.72 | 34.78 | 10,551,066 | -0.06(-0.18%) |
May 06, 2016 | 34.64 | 34.91 | 34.53 | 34.84 | 11,141,074 | +0.20(+0.58%) |
May 05, 2016 | 34.54 | 34.97 | 34.49 | 34.64 | 11,449,466 | +0.06(+0.18%) |
May 04, 2016 | 34.38 | 34.68 | 34.21 | 34.58 | 12,164,220 | +0.11(+0.31%) |
May 03, 2016 | 34.49 | 34.64 | 34.32 | 34.47 | 13,555,987 | -0.11(-0.31%) |
May 02, 2016 | 34.26 | 34.74 | 34.26 | 34.58 | 16,362,075 | +0.14(+0.40%) |
Apr 29, 2016 | 34.23 | 34.48 | 34.21 | 34.44 | 15,241,569 | +0.13(+0.38%) |
Apr 28, 2016 | 34.21 | 34.51 | 34.18 | 34.31 | 14,222,277 | -0.04(-0.11%) |
Apr 27, 2016 | 34.31 | 34.48 | 34.01 | 34.35 | 14,746,563 | +0.12(+0.34%) |
Apr 26, 2016 | 34.53 | 34.56 | 34.15 | 34.23 | 18,128,648 | -0.14(-0.40%) |
Apr 25, 2016 | 34.21 | 34.38 | 34.11 | 34.37 | 14,536,139 | +0.13(+0.38%) |
Apr 22, 2016 | 33.66 | 34.33 | 33.66 | 34.24 | 32,697,462 | +0.68(+2.02%) |
Apr 21, 2016 | 34.02 | 34.04 | 32.95 | 33.56 | 48,402,812 | -0.55(-1.60%) |
Apr 20, 2016 | 34.85 | 34.88 | 33.87 | 34.11 | 52,504,176 | -1.71(-4.79%) |
Apr 19, 2016 | 35.60 | 35.84 | 35.48 | 35.82 | 18,754,574 | +0.29(+0.82%) |
Apr 18, 2016 | 35.44 | 35.58 | 35.22 | 35.53 | 15,010,075 | +0.09(+0.26%) |
Apr 15, 2016 | 35.22 | 35.48 | 35.11 | 35.44 | 17,754,596 | +0.21(+0.59%) |
Apr 14, 2016 | 35.41 | 35.53 | 35.16 | 35.23 | 16,887,806 | -0.16(-0.46%) |
Apr 13, 2016 | 35.95 | 35.95 | 35.22 | 35.39 | 17,212,188 | -0.47(-1.31%) |
Apr 12, 2016 | 35.67 | 35.94 | 35.63 | 35.86 | 14,595,090 | +0.16(+0.45%) |
Apr 11, 2016 | 36.05 | 36.23 | 35.67 | 35.70 | 15,454,941 | -0.33(-0.92%) |
Apr 08, 2016 | 35.70 | 36.11 | 35.70 | 36.03 | 15,558,029 | +0.39(+1.10%) |
Apr 07, 2016 | 35.74 | 35.74 | 35.48 | 35.64 | 12,088,021 | -0.27(-0.75%) |
Apr 06, 2016 | 35.80 | 35.92 | 35.65 | 35.91 | 11,867,796 | +0.14(+0.39%) |
Apr 05, 2016 | 35.84 | 35.98 | 35.70 | 35.77 | 13,914,809 | -0.28(-0.77%) |
Apr 04, 2016 | 36.01 | 36.07 | 35.74 | 36.04 | 13,828,505 | +0.05(+0.13%) |