Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.58 | 31.70 | 31.04 | 31.41 | 5,646,676 | -0.05(-0.16%) |
Jun 29, 2016 | 31.43 | 31.68 | 31.29 | 31.46 | 4,363,238 | +0.22(+0.71%) |
Jun 28, 2016 | 30.74 | 31.26 | 30.40 | 31.24 | 3,474,120 | +1.11(+3.69%) |
Jun 27, 2016 | 30.91 | 31.06 | 29.75 | 30.12 | 7,275,192 | -1.06(-3.40%) |
Jun 24, 2016 | 30.87 | 31.79 | 30.77 | 31.19 | 5,645,596 | -0.69(-2.17%) |
Jun 23, 2016 | 31.90 | 31.93 | 31.41 | 31.88 | 2,800,744 | +0.44(+1.41%) |
Jun 22, 2016 | 31.38 | 31.70 | 31.16 | 31.43 | 2,489,102 | -0.02(-0.08%) |
Jun 21, 2016 | 30.87 | 31.53 | 30.82 | 31.46 | 2,474,029 | +0.47(+1.51%) |
Jun 20, 2016 | 31.38 | 31.48 | 30.89 | 30.99 | 2,888,255 | +0.15(+0.48%) |
Jun 17, 2016 | 30.89 | 31.09 | 30.64 | 30.84 | 5,886,950 | +0.02(+0.08%) |
Jun 16, 2016 | 30.50 | 30.89 | 30.10 | 30.82 | 3,919,991 | +0.07(+0.24%) |
Jun 15, 2016 | 30.22 | 30.94 | 29.98 | 30.74 | 3,577,158 | +0.39(+1.30%) |
Jun 14, 2016 | 30.57 | 30.64 | 29.88 | 30.35 | 4,569,995 | -0.30(-0.97%) |
Jun 13, 2016 | 30.74 | 31.01 | 30.47 | 30.64 | 4,125,766 | -0.37(-1.19%) |
Jun 10, 2016 | 31.11 | 31.41 | 30.79 | 31.01 | 5,416,637 | -0.57(-1.80%) |
Jun 09, 2016 | 31.21 | 31.61 | 31.11 | 31.58 | 2,409,529 | -0.02(-0.08%) |
Jun 08, 2016 | 31.98 | 32.00 | 31.42 | 31.61 | 4,309,323 | -0.10(-0.31%) |
Jun 07, 2016 | 31.61 | 31.98 | 31.61 | 31.70 | 2,812,668 | +0.17(+0.55%) |
Jun 06, 2016 | 31.46 | 31.61 | 31.16 | 31.53 | 2,820,239 | +0.44(+1.43%) |
Jun 03, 2016 | 31.06 | 31.31 | 30.82 | 31.09 | 2,400,456 | -0.05(-0.16%) |
Jun 02, 2016 | 30.72 | 31.19 | 30.59 | 31.14 | 5,062,644 | +0.17(+0.56%) |
Jun 01, 2016 | 29.93 | 31.00 | 29.85 | 30.96 | 3,321,061 | +0.81(+2.70%) |
May 31, 2016 | 30.35 | 30.72 | 30.05 | 30.15 | 3,514,992 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,635 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.87 | 30.10 | 30.20 | 3,131,927 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.87 | 30.27 | 30.54 | 3,374,583 | +0.25(+0.81%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.30 | 5,025,428 | -0.22(-0.73%) |
May 23, 2016 | 30.67 | 30.82 | 30.37 | 30.52 | 2,757,585 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.67 | 3,616,127 | +0.41(+1.36%) |
May 19, 2016 | 29.61 | 30.40 | 29.26 | 30.26 | 4,175,983 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.61 | 29.75 | 4,864,867 | -0.77(-2.51%) |
May 17, 2016 | 30.35 | 30.84 | 30.05 | 30.52 | 6,785,465 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,441,982 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.24 | 29.38 | 2,648,730 | -0.17(-0.58%) |
May 12, 2016 | 29.41 | 29.70 | 29.19 | 29.56 | 2,958,603 | +0.49(+1.70%) |
May 11, 2016 | 28.62 | 29.41 | 28.20 | 29.06 | 6,479,516 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.77 | 4,812,803 | -0.05(-0.17%) |
May 09, 2016 | 29.06 | 29.23 | 28.11 | 28.81 | 7,972,896 | -0.39(-1.33%) |
May 06, 2016 | 29.18 | 29.61 | 29.01 | 29.20 | 3,629,614 | -0.07(-0.25%) |
May 05, 2016 | 29.30 | 29.88 | 29.18 | 29.27 | 5,609,084 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,298 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.19 | 28.60 | 6,879,819 | -0.73(-2.48%) |
May 02, 2016 | 29.76 | 29.78 | 28.89 | 29.32 | 3,572,270 | -0.22(-0.74%) |
Apr 29, 2016 | 29.18 | 29.78 | 29.13 | 29.54 | 4,852,951 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.70 | 29.03 | 29.11 | 4,346,019 | -0.46(-1.55%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,923,422 | +0.63(+2.17%) |
Apr 26, 2016 | 29.23 | 29.44 | 28.79 | 28.94 | 5,995,938 | -0.17(-0.58%) |
Apr 25, 2016 | 29.47 | 29.66 | 28.94 | 29.11 | 3,363,179 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.69 | 29.30 | 29.54 | 6,614,242 | +0.27(+0.91%) |
Apr 21, 2016 | 29.30 | 29.64 | 29.08 | 29.27 | 5,329,239 | +0.02(+0.08%) |
Apr 20, 2016 | 28.60 | 29.52 | 28.45 | 29.25 | 5,914,950 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.72 | 5,245,981 | +1.11(+4.03%) |
Apr 18, 2016 | 26.11 | 27.75 | 25.89 | 27.61 | 5,223,669 | +0.90(+3.35%) |
Apr 15, 2016 | 26.86 | 27.36 | 26.69 | 26.71 | 4,057,185 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.99 | 27.24 | 4,488,956 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,609,654 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.56 | 26.37 | 27.34 | 4,482,234 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.35 | 4,414,430 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.64 | 26.15 | 26.35 | 3,073,671 | +0.68(+2.64%) |
Apr 07, 2016 | 25.26 | 25.77 | 25.17 | 25.67 | 2,651,861 | +0.15(+0.57%) |
Apr 06, 2016 | 25.02 | 25.74 | 24.92 | 25.52 | 3,663,170 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.85 | 3,460,643 | -0.29(-1.16%) |
Apr 04, 2016 | 25.60 | 26.01 | 25.06 | 25.14 | 2,253,630 | -0.51(-1.98%) |