Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.69 | 37.93 | 36.69 | 37.92 | 1,532,277 | +1.30(+3.55%) |
Jun 29, 2016 | 36.53 | 36.84 | 36.38 | 36.62 | 985,504 | +0.47(+1.30%) |
Jun 28, 2016 | 35.96 | 36.24 | 35.70 | 36.15 | 1,223,884 | +0.65(+1.83%) |
Jun 27, 2016 | 35.63 | 35.63 | 35.00 | 35.50 | 2,167,308 | -0.49(-1.36%) |
Jun 24, 2016 | 36.28 | 37.30 | 35.99 | 35.99 | 3,615,072 | -1.98(-5.21%) |
Jun 23, 2016 | 37.40 | 37.98 | 37.25 | 37.97 | 1,019,444 | +0.79(+2.12%) |
Jun 22, 2016 | 37.16 | 37.51 | 37.05 | 37.18 | 609,252 | -0.13(-0.35%) |
Jun 21, 2016 | 37.85 | 38.11 | 37.19 | 37.31 | 819,782 | -0.47(-1.24%) |
Jun 20, 2016 | 37.43 | 38.03 | 37.27 | 37.78 | 1,709,031 | +0.69(+1.86%) |
Jun 17, 2016 | 37.69 | 37.72 | 36.82 | 37.09 | 1,677,965 | -0.68(-1.80%) |
Jun 16, 2016 | 37.37 | 38.11 | 37.10 | 37.77 | 1,664,373 | +0.26(+0.69%) |
Jun 15, 2016 | 38.40 | 38.67 | 37.40 | 37.51 | 2,213,281 | -0.85(-2.22%) |
Jun 14, 2016 | 38.22 | 38.52 | 37.76 | 38.36 | 2,203,518 | +0.13(+0.34%) |
Jun 13, 2016 | 38.67 | 39.38 | 38.22 | 38.23 | 1,366,384 | -0.81(-2.07%) |
Jun 10, 2016 | 39.00 | 39.57 | 38.95 | 39.04 | 1,443,718 | -0.54(-1.36%) |
Jun 09, 2016 | 39.37 | 40.00 | 39.09 | 39.58 | 1,961,557 | -0.08(-0.20%) |
Jun 08, 2016 | 39.27 | 39.70 | 38.67 | 39.66 | 2,851,551 | -0.21(-0.53%) |
Jun 07, 2016 | 39.20 | 40.16 | 39.19 | 39.87 | 2,496,226 | +0.78(+2.00%) |
Jun 06, 2016 | 38.75 | 39.30 | 38.44 | 39.09 | 1,243,548 | +0.30(+0.77%) |
Jun 03, 2016 | 38.64 | 39.05 | 38.39 | 38.79 | 1,102,945 | -0.11(-0.28%) |
Jun 02, 2016 | 38.21 | 38.93 | 38.00 | 38.90 | 1,387,684 | +0.40(+1.04%) |
Jun 01, 2016 | 38.61 | 38.93 | 38.34 | 38.50 | 1,411,243 | -0.41(-1.05%) |
May 31, 2016 | 38.75 | 39.30 | 38.51 | 38.91 | 1,888,411 | +0.11(+0.28%) |
May 27, 2016 | 38.65 | 38.80 | 38.80 | 38.80 | 1,028,700 | +0.15(+0.39%) |
May 26, 2016 | 38.34 | 38.72 | 37.87 | 38.65 | 1,304,428 | +0.46(+1.20%) |
May 25, 2016 | 38.22 | 38.31 | 37.62 | 38.19 | 2,031,781 | -0.14(-0.37%) |
May 24, 2016 | 36.46 | 38.35 | 36.37 | 38.33 | 2,256,958 | +1.90(+5.22%) |
May 23, 2016 | 36.47 | 37.00 | 36.08 | 36.43 | 1,627,294 | +0.06(+0.16%) |
May 20, 2016 | 37.34 | 37.34 | 35.94 | 36.37 | 3,572,733 | -0.92(-2.47%) |
May 19, 2016 | 33.32 | 37.36 | 33.06 | 37.29 | 5,189,511 | +1.61(+4.51%) |
May 18, 2016 | 35.97 | 36.10 | 35.17 | 35.68 | 3,061,272 | -0.32(-0.89%) |
May 17, 2016 | 36.95 | 37.03 | 35.83 | 36.00 | 2,435,466 | -0.89(-2.41%) |
May 16, 2016 | 36.97 | 37.30 | 36.12 | 36.89 | 2,115,588 | -0.07(-0.19%) |
May 13, 2016 | 36.31 | 37.00 | 36.27 | 36.96 | 1,825,995 | +0.67(+1.85%) |
May 12, 2016 | 35.88 | 36.42 | 35.74 | 36.29 | 1,301,277 | +0.59(+1.65%) |
May 11, 2016 | 35.33 | 36.49 | 35.33 | 35.70 | 2,165,034 | +0.93(+2.67%) |
May 10, 2016 | 34.75 | 35.02 | 34.34 | 34.77 | 1,045,053 | +0.08(+0.23%) |
May 09, 2016 | 34.79 | 35.38 | 34.52 | 34.69 | 796,401 | -0.23(-0.66%) |
May 06, 2016 | 34.09 | 35.01 | 33.80 | 34.92 | 1,723,978 | +0.90(+2.65%) |
May 05, 2016 | 34.05 | 34.05 | 33.85 | 34.02 | 746,662 | +0.10(+0.29%) |
May 04, 2016 | 34.18 | 34.33 | 33.83 | 33.92 | 1,587,527 | -0.38(-1.11%) |
May 03, 2016 | 34.94 | 35.11 | 34.23 | 34.30 | 1,810,054 | -1.13(-3.19%) |
May 02, 2016 | 34.24 | 35.45 | 34.23 | 35.43 | 1,640,733 | +1.25(+3.66%) |
Apr 29, 2016 | 34.25 | 34.45 | 33.67 | 34.18 | 1,385,330 | -0.16(-0.47%) |
Apr 28, 2016 | 34.91 | 35.51 | 34.25 | 34.34 | 1,477,166 | -0.66(-1.89%) |
Apr 27, 2016 | 35.35 | 35.40 | 34.52 | 35.00 | 1,966,063 | -0.28(-0.79%) |
Apr 26, 2016 | 36.16 | 36.35 | 35.22 | 35.28 | 1,088,344 | -0.76(-2.11%) |
Apr 25, 2016 | 36.48 | 36.69 | 35.96 | 36.04 | 676,520 | -0.52(-1.42%) |
Apr 22, 2016 | 36.33 | 36.82 | 36.25 | 36.56 | 2,569,940 | -0.04(-0.11%) |
Apr 21, 2016 | 36.87 | 36.93 | 36.29 | 36.60 | 575,833 | -0.16(-0.44%) |
Apr 20, 2016 | 37.00 | 37.26 | 36.74 | 36.76 | 856,441 | -0.28(-0.76%) |
Apr 19, 2016 | 36.80 | 37.07 | 36.32 | 37.04 | 1,080,472 | +0.28(+0.76%) |
Apr 18, 2016 | 35.71 | 36.79 | 35.71 | 36.76 | 1,236,421 | +1.00(+2.80%) |
Apr 15, 2016 | 35.43 | 35.92 | 35.40 | 35.76 | 1,521,946 | +0.22(+0.62%) |
Apr 14, 2016 | 36.12 | 36.66 | 35.51 | 35.54 | 1,039,347 | -0.53(-1.47%) |
Apr 13, 2016 | 35.45 | 36.16 | 35.45 | 36.07 | 1,012,951 | +0.59(+1.66%) |
Apr 12, 2016 | 35.72 | 35.80 | 35.31 | 35.48 | 1,070,453 | -0.19(-0.53%) |
Apr 11, 2016 | 36.51 | 36.69 | 35.67 | 35.67 | 707,280 | -0.78(-2.14%) |
Apr 08, 2016 | 36.84 | 37.00 | 36.22 | 36.45 | 692,694 | -0.14(-0.38%) |
Apr 07, 2016 | 36.94 | 37.13 | 36.44 | 36.59 | 788,577 | -0.50(-1.35%) |
Apr 06, 2016 | 37.09 | 37.41 | 36.81 | 37.09 | 733,017 | +0.16(+0.43%) |
Apr 05, 2016 | 37.43 | 37.76 | 36.81 | 36.93 | 1,131,128 | -0.73(-1.94%) |
Apr 04, 2016 | 38.05 | 38.52 | 37.51 | 37.66 | 878,625 | -0.33(-0.87%) |