Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.17 | 31.53 | 30.70 | 31.49 | 9,037,507 | +0.71(+2.29%) |
Jun 29, 2016 | 30.49 | 30.83 | 30.22 | 30.79 | 7,328,276 | +0.77(+2.57%) |
Jun 28, 2016 | 29.60 | 30.12 | 29.41 | 30.01 | 12,412,456 | +0.89(+3.07%) |
Jun 27, 2016 | 30.29 | 30.49 | 28.94 | 29.12 | 18,026,022 | -1.74(-5.63%) |
Jun 24, 2016 | 31.42 | 31.78 | 30.83 | 30.86 | 11,007,257 | -2.41(-7.25%) |
Jun 23, 2016 | 32.73 | 33.30 | 32.66 | 33.27 | 8,884,009 | +1.05(+3.26%) |
Jun 22, 2016 | 32.25 | 32.70 | 32.18 | 32.22 | 4,302,142 | -0.04(-0.13%) |
Jun 21, 2016 | 32.22 | 32.32 | 31.88 | 32.26 | 3,777,964 | +0.12(+0.38%) |
Jun 20, 2016 | 32.47 | 32.84 | 32.11 | 32.14 | 5,553,784 | +0.33(+1.03%) |
Jun 17, 2016 | 31.92 | 32.11 | 31.55 | 31.81 | 4,769,537 | +0.17(+0.55%) |
Jun 16, 2016 | 31.79 | 31.86 | 31.32 | 31.64 | 12,536,723 | -0.46(-1.42%) |
Jun 15, 2016 | 31.96 | 32.62 | 31.87 | 32.09 | 8,527,328 | +0.16(+0.51%) |
Jun 14, 2016 | 32.45 | 32.80 | 31.77 | 31.93 | 8,715,599 | -0.73(-2.25%) |
Jun 13, 2016 | 32.80 | 33.20 | 32.58 | 32.67 | 5,924,379 | -0.40(-1.21%) |
Jun 10, 2016 | 33.04 | 33.28 | 32.88 | 33.07 | 6,891,934 | -0.47(-1.39%) |
Jun 09, 2016 | 33.60 | 33.74 | 33.23 | 33.53 | 8,094,569 | -0.46(-1.37%) |
Jun 08, 2016 | 33.86 | 34.07 | 33.79 | 34.00 | 3,276,678 | +0.09(+0.26%) |
Jun 07, 2016 | 34.09 | 34.22 | 33.89 | 33.91 | 3,130,349 | -0.18(-0.53%) |
Jun 06, 2016 | 33.82 | 34.30 | 33.61 | 34.09 | 6,494,690 | +0.48(+1.43%) |
Jun 03, 2016 | 33.53 | 33.66 | 32.78 | 33.60 | 10,308,010 | -0.64(-1.88%) |
Jun 02, 2016 | 33.97 | 34.27 | 33.82 | 34.25 | 4,443,274 | +0.13(+0.38%) |
Jun 01, 2016 | 33.72 | 34.18 | 33.43 | 34.12 | 4,722,409 | +0.14(+0.41%) |
May 31, 2016 | 34.22 | 34.24 | 33.85 | 33.98 | 6,241,729 | -0.05(-0.14%) |
May 27, 2016 | 33.74 | 34.03 | 34.03 | 34.03 | 5,662,102 | +0.36(+1.07%) |
May 26, 2016 | 34.00 | 34.07 | 33.58 | 33.67 | 7,758,181 | -0.33(-0.96%) |
May 25, 2016 | 33.60 | 34.19 | 33.54 | 34.00 | 10,519,940 | +0.56(+1.68%) |
May 24, 2016 | 33.03 | 33.59 | 32.94 | 33.43 | 6,334,757 | +0.64(+1.97%) |
May 23, 2016 | 32.82 | 32.98 | 32.51 | 32.79 | 4,501,706 | -0.05(-0.15%) |
May 20, 2016 | 32.75 | 33.11 | 32.66 | 32.84 | 5,466,845 | +0.27(+0.83%) |
May 19, 2016 | 32.73 | 33.10 | 32.25 | 32.57 | 7,619,390 | -0.33(-1.02%) |
May 18, 2016 | 31.52 | 32.98 | 31.52 | 32.90 | 10,843,006 | +1.34(+4.24%) |
May 17, 2016 | 31.62 | 32.16 | 31.43 | 31.56 | 6,551,785 | -0.21(-0.67%) |
May 16, 2016 | 31.31 | 31.98 | 31.31 | 31.78 | 4,980,154 | +0.48(+1.54%) |
May 13, 2016 | 31.75 | 32.25 | 31.19 | 31.30 | 12,025,062 | -0.60(-1.87%) |
May 12, 2016 | 32.27 | 32.50 | 31.67 | 31.89 | 9,770,999 | -0.22(-0.69%) |
May 11, 2016 | 32.06 | 32.49 | 32.02 | 32.11 | 3,916,062 | -0.12(-0.38%) |
May 10, 2016 | 31.83 | 32.33 | 31.76 | 32.23 | 3,747,783 | +0.61(+1.94%) |
May 09, 2016 | 31.61 | 31.95 | 31.42 | 31.62 | 3,748,456 | -0.08(-0.26%) |
May 06, 2016 | 31.35 | 31.73 | 31.29 | 31.70 | 4,932,931 | +0.13(+0.41%) |
May 05, 2016 | 31.86 | 32.03 | 31.47 | 31.57 | 4,053,523 | -0.19(-0.59%) |
May 04, 2016 | 32.06 | 32.38 | 31.38 | 31.76 | 6,341,225 | -0.59(-1.82%) |
May 03, 2016 | 32.57 | 32.71 | 32.07 | 32.35 | 6,115,272 | -0.79(-2.39%) |
May 02, 2016 | 33.07 | 33.20 | 32.72 | 33.14 | 3,681,216 | +0.22(+0.67%) |
Apr 29, 2016 | 32.82 | 33.19 | 32.69 | 32.92 | 6,062,851 | -0.16(-0.47%) |
Apr 28, 2016 | 33.04 | 33.49 | 32.94 | 33.07 | 5,070,633 | -0.38(-1.12%) |
Apr 27, 2016 | 33.51 | 33.60 | 33.11 | 33.45 | 6,577,565 | -0.04(-0.12%) |
Apr 26, 2016 | 33.11 | 33.54 | 32.98 | 33.49 | 7,770,541 | +0.44(+1.33%) |
Apr 25, 2016 | 33.16 | 33.20 | 32.73 | 33.05 | 6,200,008 | -0.24(-0.73%) |
Apr 22, 2016 | 32.89 | 33.39 | 32.89 | 33.29 | 6,507,339 | +0.31(+0.94%) |
Apr 21, 2016 | 33.24 | 33.49 | 32.92 | 32.98 | 6,734,851 | -0.23(-0.69%) |
Apr 20, 2016 | 32.75 | 33.24 | 32.60 | 33.21 | 7,003,704 | +0.41(+1.24%) |
Apr 19, 2016 | 32.41 | 32.80 | 32.25 | 32.80 | 6,550,194 | +0.49(+1.51%) |
Apr 18, 2016 | 31.78 | 32.40 | 31.69 | 32.31 | 5,600,719 | +0.33(+1.05%) |
Apr 15, 2016 | 32.13 | 32.30 | 31.84 | 31.98 | 4,730,517 | -0.14(-0.43%) |
Apr 14, 2016 | 31.80 | 32.52 | 31.63 | 32.12 | 8,166,264 | +0.29(+0.90%) |
Apr 13, 2016 | 30.94 | 31.87 | 30.94 | 31.83 | 9,274,631 | +1.17(+3.80%) |
Apr 12, 2016 | 30.13 | 30.68 | 30.03 | 30.67 | 6,845,344 | +0.58(+1.93%) |
Apr 11, 2016 | 30.01 | 30.56 | 29.97 | 30.09 | 5,673,098 | +0.28(+0.93%) |
Apr 08, 2016 | 29.88 | 30.32 | 29.68 | 29.81 | 5,978,041 | +0.22(+0.74%) |
Apr 07, 2016 | 30.13 | 30.20 | 29.42 | 29.59 | 6,718,104 | -0.83(-2.74%) |
Apr 06, 2016 | 30.09 | 30.46 | 29.92 | 30.42 | 7,260,313 | +0.31(+1.03%) |
Apr 05, 2016 | 30.37 | 30.68 | 30.09 | 30.11 | 6,203,378 | -0.68(-2.20%) |
Apr 04, 2016 | 30.76 | 31.07 | 30.54 | 30.79 | 4,981,614 | -0.01(-0.03%) |