Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.74 | 33.83 | 32.95 | 33.51 | 43,618,796 | +0.21(+0.64%) |
Jun 29, 2016 | 32.52 | 33.35 | 32.33 | 33.30 | 42,951,248 | +1.33(+4.15%) |
Jun 28, 2016 | 31.47 | 32.12 | 30.99 | 31.97 | 48,828,208 | +1.55(+5.09%) |
Jun 27, 2016 | 31.29 | 31.34 | 30.29 | 30.42 | 67,679,304 | -1.44(-4.52%) |
Jun 24, 2016 | 32.12 | 32.72 | 31.83 | 31.86 | 90,884,040 | -3.29(-9.36%) |
Jun 23, 2016 | 34.40 | 35.18 | 34.40 | 35.15 | 32,447,478 | +1.41(+4.17%) |
Jun 22, 2016 | 33.89 | 34.33 | 33.71 | 33.74 | 22,874,698 | -0.19(-0.56%) |
Jun 21, 2016 | 34.13 | 34.16 | 33.58 | 33.93 | 18,611,494 | +0.09(+0.28%) |
Jun 20, 2016 | 34.36 | 34.82 | 33.82 | 33.84 | 25,605,240 | +0.25(+0.75%) |
Jun 17, 2016 | 33.55 | 33.94 | 33.32 | 33.58 | 31,766,404 | +0.28(+0.85%) |
Jun 16, 2016 | 32.90 | 33.35 | 32.53 | 33.30 | 25,174,750 | +0.09(+0.26%) |
Jun 15, 2016 | 33.44 | 33.91 | 33.18 | 33.21 | 27,738,964 | +0.04(+0.12%) |
Jun 14, 2016 | 34.03 | 34.42 | 32.82 | 33.17 | 34,935,200 | -0.95(-2.78%) |
Jun 13, 2016 | 34.18 | 34.83 | 34.11 | 34.12 | 26,071,406 | -0.59(-1.69%) |
Jun 10, 2016 | 35.00 | 35.10 | 34.53 | 34.71 | 29,183,108 | -0.88(-2.47%) |
Jun 09, 2016 | 35.72 | 35.74 | 35.30 | 35.58 | 21,590,854 | -0.43(-1.21%) |
Jun 08, 2016 | 35.95 | 36.29 | 35.81 | 36.02 | 16,628,764 | +0.02(+0.04%) |
Jun 07, 2016 | 36.40 | 36.45 | 35.98 | 36.00 | 15,288,091 | -0.16(-0.44%) |
Jun 06, 2016 | 35.88 | 36.57 | 35.74 | 36.16 | 21,909,048 | +0.28(+0.77%) |
Jun 03, 2016 | 35.66 | 36.05 | 34.98 | 35.88 | 46,753,264 | -1.25(-3.36%) |
Jun 02, 2016 | 37.05 | 37.20 | 36.84 | 37.13 | 19,584,550 | +0.02(+0.06%) |
Jun 01, 2016 | 36.40 | 37.15 | 35.95 | 37.11 | 21,771,544 | +0.29(+0.79%) |
May 31, 2016 | 37.06 | 37.08 | 36.61 | 36.82 | 27,073,288 | -0.01(-0.02%) |
May 27, 2016 | 36.56 | 36.82 | 36.82 | 36.82 | 17,524,806 | +0.37(+1.02%) |
May 26, 2016 | 37.19 | 37.25 | 36.42 | 36.45 | 21,448,030 | -0.66(-1.77%) |
May 25, 2016 | 36.52 | 37.63 | 36.52 | 37.11 | 30,311,728 | +0.85(+2.35%) |
May 24, 2016 | 35.93 | 36.52 | 35.82 | 36.26 | 23,995,416 | +0.59(+1.66%) |
May 23, 2016 | 35.46 | 35.72 | 35.24 | 35.66 | 19,037,652 | +0.17(+0.47%) |
May 20, 2016 | 35.91 | 36.13 | 35.41 | 35.50 | 24,805,288 | -0.13(-0.36%) |
May 19, 2016 | 36.05 | 36.41 | 35.28 | 35.62 | 29,137,184 | -0.64(-1.77%) |
May 18, 2016 | 34.59 | 36.47 | 34.59 | 36.26 | 47,617,056 | +1.72(+4.97%) |
May 17, 2016 | 34.05 | 34.70 | 33.88 | 34.55 | 25,224,720 | +0.43(+1.27%) |
May 16, 2016 | 34.08 | 34.38 | 33.95 | 34.11 | 21,703,126 | +0.03(+0.09%) |
May 13, 2016 | 34.77 | 35.24 | 33.99 | 34.08 | 24,581,768 | -0.70(-2.02%) |
May 12, 2016 | 35.45 | 35.71 | 34.60 | 34.78 | 19,669,704 | -0.37(-1.06%) |
May 11, 2016 | 35.31 | 35.88 | 35.15 | 35.16 | 20,235,118 | -0.29(-0.83%) |
May 10, 2016 | 35.05 | 35.50 | 34.92 | 35.45 | 17,212,868 | +0.75(+2.16%) |
May 09, 2016 | 35.03 | 35.27 | 34.51 | 34.70 | 18,026,446 | -0.41(-1.17%) |
May 06, 2016 | 34.63 | 35.12 | 34.56 | 35.11 | 22,303,604 | +0.14(+0.41%) |
May 05, 2016 | 35.40 | 35.64 | 34.91 | 34.97 | 18,859,842 | -0.34(-0.96%) |
May 04, 2016 | 35.48 | 35.59 | 34.92 | 35.31 | 30,749,398 | -0.72(-2.00%) |
May 03, 2016 | 36.18 | 36.23 | 35.56 | 36.03 | 26,798,854 | -0.88(-2.38%) |
May 02, 2016 | 36.79 | 37.02 | 36.29 | 36.90 | 17,458,726 | +0.32(+0.86%) |
Apr 29, 2016 | 36.78 | 37.05 | 36.41 | 36.59 | 30,260,240 | -0.36(-0.96%) |
Apr 28, 2016 | 36.99 | 37.58 | 36.80 | 36.94 | 23,260,110 | -0.43(-1.16%) |
Apr 27, 2016 | 37.03 | 37.78 | 36.95 | 37.38 | 24,563,324 | +0.18(+0.49%) |
Apr 26, 2016 | 36.89 | 37.24 | 36.66 | 37.20 | 19,719,676 | +0.32(+0.88%) |
Apr 25, 2016 | 36.83 | 37.06 | 36.44 | 36.87 | 17,069,356 | -0.22(-0.60%) |
Apr 22, 2016 | 36.87 | 37.39 | 36.82 | 37.09 | 22,065,684 | +0.29(+0.79%) |
Apr 21, 2016 | 36.95 | 37.08 | 36.51 | 36.80 | 27,272,114 | -0.11(-0.30%) |
Apr 20, 2016 | 36.12 | 36.92 | 36.11 | 36.91 | 27,406,584 | +0.88(+2.43%) |
Apr 19, 2016 | 35.87 | 36.27 | 35.72 | 36.04 | 23,846,760 | +0.41(+1.15%) |
Apr 18, 2016 | 35.08 | 35.74 | 34.91 | 35.62 | 29,030,042 | +0.15(+0.42%) |
Apr 15, 2016 | 36.68 | 36.77 | 35.22 | 35.47 | 49,597,516 | -0.05(-0.13%) |
Apr 14, 2016 | 34.86 | 35.77 | 34.76 | 35.52 | 34,031,532 | +0.58(+1.65%) |
Apr 13, 2016 | 33.60 | 35.14 | 33.60 | 34.95 | 41,953,132 | +1.86(+5.61%) |
Apr 12, 2016 | 32.60 | 33.14 | 32.47 | 33.09 | 25,183,102 | +0.62(+1.90%) |
Apr 11, 2016 | 32.17 | 32.78 | 32.15 | 32.47 | 26,689,196 | +0.51(+1.61%) |
Apr 08, 2016 | 32.27 | 32.60 | 31.88 | 31.96 | 18,583,646 | +0.16(+0.50%) |
Apr 07, 2016 | 32.62 | 32.76 | 31.55 | 31.80 | 28,637,416 | -1.26(-3.80%) |
Apr 06, 2016 | 32.80 | 33.08 | 32.53 | 33.06 | 20,473,906 | +0.28(+0.84%) |
Apr 05, 2016 | 32.73 | 33.09 | 32.47 | 32.78 | 22,625,062 | -0.43(-1.31%) |
Apr 04, 2016 | 33.45 | 33.72 | 33.15 | 33.22 | 18,204,962 | -0.32(-0.97%) |