Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.91 | 36.42 | 35.22 | 36.40 | 853,283 | +0.49(+1.36%) |
Jun 29, 2016 | 34.59 | 36.11 | 34.58 | 35.91 | 1,750,614 | +2.01(+5.93%) |
Jun 28, 2016 | 32.25 | 33.97 | 32.12 | 33.90 | 1,570,613 | +2.00(+6.27%) |
Jun 27, 2016 | 32.96 | 33.08 | 31.31 | 31.90 | 1,417,621 | -1.60(-4.78%) |
Jun 24, 2016 | 32.85 | 33.91 | 32.85 | 33.50 | 1,992,597 | -1.17(-3.37%) |
Jun 23, 2016 | 34.55 | 34.77 | 34.40 | 34.67 | 1,260,783 | +0.35(+1.02%) |
Jun 22, 2016 | 34.95 | 35.00 | 34.26 | 34.32 | 635,385 | -0.60(-1.72%) |
Jun 21, 2016 | 34.91 | 35.48 | 34.75 | 34.92 | 585,531 | +0.15(+0.43%) |
Jun 20, 2016 | 34.71 | 35.17 | 34.65 | 34.77 | 845,879 | +0.63(+1.85%) |
Jun 17, 2016 | 33.72 | 34.25 | 33.60 | 34.14 | 1,302,234 | +0.66(+1.97%) |
Jun 16, 2016 | 34.22 | 34.27 | 33.16 | 33.48 | 1,215,871 | -1.29(-3.71%) |
Jun 15, 2016 | 34.45 | 35.47 | 34.45 | 34.77 | 1,062,818 | +0.37(+1.08%) |
Jun 14, 2016 | 34.69 | 34.75 | 34.00 | 34.40 | 1,086,008 | -0.28(-0.81%) |
Jun 13, 2016 | 35.62 | 35.74 | 34.62 | 34.68 | 1,254,294 | -0.86(-2.41%) |
Jun 10, 2016 | 35.50 | 36.15 | 35.45 | 35.54 | 621,265 | -0.35(-0.97%) |
Jun 09, 2016 | 35.97 | 36.06 | 35.59 | 35.89 | 1,233,659 | -0.30(-0.82%) |
Jun 08, 2016 | 35.42 | 36.29 | 35.03 | 36.18 | 1,296,498 | +1.23(+3.52%) |
Jun 07, 2016 | 34.55 | 35.03 | 33.97 | 34.95 | 1,451,375 | +0.79(+2.33%) |
Jun 06, 2016 | 33.93 | 34.33 | 33.88 | 34.16 | 1,970,352 | +0.24(+0.70%) |
Jun 03, 2016 | 33.54 | 34.08 | 33.54 | 33.92 | 974,731 | -0.06(-0.18%) |
Jun 02, 2016 | 33.43 | 34.08 | 33.42 | 33.98 | 2,805,181 | +0.50(+1.48%) |
Jun 01, 2016 | 34.72 | 33.52 | 32.40 | 33.48 | 3,102,853 | -1.24(-3.57%) |
May 31, 2016 | 34.99 | 35.15 | 34.41 | 34.72 | 6,356,162 | -0.09(-0.26%) |
May 27, 2016 | 34.72 | 34.81 | 34.81 | 34.81 | 1,022,708 | +0.14(+0.40%) |
May 26, 2016 | 35.26 | 35.26 | 34.66 | 34.67 | 881,217 | -0.56(-1.58%) |
May 25, 2016 | 35.66 | 35.75 | 35.10 | 35.23 | 1,332,346 | -0.10(-0.28%) |
May 24, 2016 | 34.76 | 35.84 | 34.74 | 35.33 | 1,151,210 | +0.74(+2.15%) |
May 23, 2016 | 35.28 | 35.75 | 34.51 | 34.58 | 688,688 | -0.74(-2.11%) |
May 20, 2016 | 34.64 | 35.40 | 34.49 | 35.33 | 1,060,326 | +0.72(+2.09%) |
May 19, 2016 | 33.54 | 34.75 | 33.54 | 34.60 | 1,064,906 | +0.63(+1.84%) |
May 18, 2016 | 34.09 | 34.16 | 33.46 | 33.98 | 987,918 | -0.25(-0.73%) |
May 17, 2016 | 34.21 | 34.50 | 33.85 | 34.23 | 1,908,909 | -0.07(-0.20%) |
May 16, 2016 | 34.34 | 34.66 | 34.21 | 34.30 | 1,707,830 | -0.17(-0.49%) |
May 13, 2016 | 34.72 | 34.98 | 34.24 | 34.47 | 1,921,687 | -0.48(-1.36%) |
May 12, 2016 | 35.32 | 35.41 | 34.56 | 34.94 | 1,646,057 | -0.04(-0.11%) |
May 11, 2016 | 35.75 | 35.86 | 34.56 | 34.98 | 1,955,208 | -1.31(-3.61%) |
May 10, 2016 | 36.33 | 37.02 | 36.14 | 36.29 | 1,291,905 | +0.24(+0.66%) |
May 09, 2016 | 36.05 | 36.46 | 35.71 | 36.05 | 1,717,732 | -0.07(-0.19%) |
May 06, 2016 | 36.74 | 37.09 | 36.01 | 36.12 | 1,356,498 | -1.10(-2.96%) |
May 05, 2016 | 37.14 | 37.90 | 36.82 | 37.23 | 1,129,592 | +0.10(+0.27%) |
May 04, 2016 | 38.58 | 38.63 | 36.78 | 37.13 | 4,548,211 | -2.71(-6.80%) |
May 03, 2016 | 39.14 | 40.18 | 39.14 | 39.84 | 1,550,143 | -0.15(-0.37%) |
May 02, 2016 | 40.28 | 40.53 | 39.60 | 39.99 | 1,464,117 | -0.53(-1.30%) |
Apr 29, 2016 | 41.42 | 41.59 | 40.18 | 40.51 | 1,978,337 | -1.08(-2.60%) |
Apr 28, 2016 | 41.81 | 42.79 | 41.55 | 41.59 | 1,456,095 | -0.27(-0.64%) |
Apr 27, 2016 | 43.88 | 43.90 | 41.46 | 41.86 | 1,289,967 | -1.78(-4.07%) |
Apr 26, 2016 | 43.90 | 44.57 | 43.54 | 43.64 | 2,196,556 | -0.31(-0.70%) |
Apr 25, 2016 | 44.57 | 44.58 | 43.80 | 43.95 | 2,122,494 | -0.79(-1.78%) |
Apr 22, 2016 | 45.16 | 45.85 | 43.78 | 44.74 | 2,415,846 | -0.67(-1.47%) |
Apr 21, 2016 | 46.02 | 46.20 | 43.68 | 45.41 | 3,294,175 | +2.95(+6.95%) |
Apr 20, 2016 | 42.56 | 43.26 | 42.45 | 42.46 | 2,283,437 | -0.24(-0.56%) |
Apr 19, 2016 | 42.25 | 43.05 | 41.95 | 42.70 | 1,656,225 | +0.58(+1.37%) |
Apr 18, 2016 | 41.10 | 42.24 | 41.10 | 42.12 | 2,559,765 | +0.42(+1.00%) |
Apr 15, 2016 | 41.53 | 41.75 | 40.90 | 41.70 | 2,360,721 | -0.23(-0.54%) |
Apr 14, 2016 | 41.69 | 42.56 | 41.61 | 41.93 | 2,543,924 | +0.43(+1.03%) |
Apr 13, 2016 | 41.04 | 42.37 | 41.04 | 41.51 | 4,456,798 | +0.15(+0.36%) |
Apr 12, 2016 | 40.96 | 41.37 | 39.95 | 41.36 | 3,638,832 | +0.19(+0.46%) |
Apr 11, 2016 | 43.33 | 43.37 | 40.68 | 41.17 | 4,123,776 | -2.54(-5.82%) |
Apr 08, 2016 | 41.32 | 44.04 | 41.03 | 43.71 | 3,627,837 | +2.44(+5.92%) |
Apr 07, 2016 | 41.79 | 41.83 | 41.27 | 41.27 | 5,958 | -0.24(-0.57%) |
Apr 06, 2016 | 41.06 | 41.70 | 40.77 | 41.51 | 721 | +0.70(+1.73%) |
Apr 05, 2016 | 40.21 | 41.73 | 40.21 | 40.80 | 1,712 | +0.34(+0.83%) |
Apr 04, 2016 | 40.48 | 41.86 | 40.46 | 40.46 | 956 | -0.34(-0.83%) |