Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.31 | 38.42 | 35.77 | 38.22 | 39,664,472 | +2.13(+5.91%) |
Jun 29, 2016 | 35.46 | 36.11 | 35.19 | 36.09 | 12,561,934 | +0.94(+2.68%) |
Jun 28, 2016 | 34.68 | 35.18 | 34.52 | 35.15 | 12,375,715 | +0.54(+1.55%) |
Jun 27, 2016 | 35.03 | 35.13 | 34.52 | 34.61 | 15,404,515 | -0.74(-2.11%) |
Jun 24, 2016 | 35.77 | 36.53 | 34.98 | 35.35 | 26,679,382 | -2.16(-5.75%) |
Jun 23, 2016 | 37.36 | 37.52 | 37.17 | 37.51 | 6,598,458 | +0.56(+1.52%) |
Jun 22, 2016 | 37.16 | 37.40 | 36.93 | 36.95 | 10,171,031 | -0.25(-0.67%) |
Jun 21, 2016 | 37.14 | 37.36 | 36.98 | 37.20 | 7,151,023 | +0.21(+0.57%) |
Jun 20, 2016 | 37.26 | 37.57 | 36.98 | 36.99 | 6,846,180 | +0.16(+0.43%) |
Jun 17, 2016 | 36.99 | 36.99 | 36.48 | 36.83 | 10,936,812 | -0.16(-0.43%) |
Jun 16, 2016 | 36.54 | 37.00 | 36.42 | 36.99 | 7,330,932 | +0.33(+0.91%) |
Jun 15, 2016 | 36.88 | 37.09 | 36.58 | 36.66 | 7,168,290 | -0.16(-0.43%) |
Jun 14, 2016 | 36.90 | 36.97 | 36.45 | 36.82 | 6,315,969 | -0.13(-0.34%) |
Jun 13, 2016 | 37.80 | 37.88 | 36.88 | 36.94 | 9,275,304 | -0.71(-1.89%) |
Jun 10, 2016 | 37.40 | 37.95 | 37.40 | 37.65 | 6,724,557 | -0.17(-0.44%) |
Jun 09, 2016 | 37.54 | 37.93 | 37.53 | 37.82 | 5,294,700 | +0.14(+0.38%) |
Jun 08, 2016 | 37.85 | 37.87 | 37.30 | 37.68 | 7,419,068 | -0.23(-0.62%) |
Jun 07, 2016 | 37.80 | 38.16 | 37.76 | 37.91 | 6,221,538 | +0.18(+0.47%) |
Jun 06, 2016 | 37.87 | 38.01 | 37.54 | 37.74 | 6,971,885 | -0.10(-0.27%) |
Jun 03, 2016 | 37.65 | 37.85 | 37.49 | 37.84 | 5,951,245 | +0.14(+0.38%) |
Jun 02, 2016 | 37.33 | 37.70 | 37.29 | 37.70 | 6,369,438 | +0.20(+0.54%) |
Jun 01, 2016 | 37.22 | 37.50 | 37.08 | 37.50 | 7,710,704 | +0.28(+0.76%) |
May 31, 2016 | 37.45 | 37.60 | 37.04 | 37.21 | 13,861,060 | -0.24(-0.65%) |
May 27, 2016 | 37.09 | 37.45 | 37.45 | 37.45 | 6,247,774 | +0.36(+0.97%) |
May 26, 2016 | 36.92 | 37.30 | 36.84 | 37.09 | 5,238,159 | +0.11(+0.29%) |
May 25, 2016 | 36.89 | 37.21 | 36.74 | 36.99 | 6,031,498 | +0.06(+0.16%) |
May 24, 2016 | 36.45 | 36.99 | 36.22 | 36.93 | 7,743,064 | +0.80(+2.22%) |
May 23, 2016 | 36.28 | 36.46 | 36.01 | 36.12 | 7,869,657 | -0.14(-0.39%) |
May 20, 2016 | 36.22 | 36.54 | 36.14 | 36.27 | 7,395,740 | +0.08(+0.21%) |
May 19, 2016 | 36.43 | 36.43 | 35.61 | 36.19 | 6,291,930 | +0.03(+0.07%) |
May 18, 2016 | 35.91 | 36.51 | 35.86 | 36.17 | 7,906,486 | -0.01(-0.02%) |
May 17, 2016 | 37.27 | 37.30 | 35.95 | 36.17 | 10,221,059 | -1.06(-2.85%) |
May 16, 2016 | 37.01 | 37.41 | 37.00 | 37.24 | 6,786,168 | +0.13(+0.36%) |
May 13, 2016 | 37.37 | 37.57 | 36.99 | 37.10 | 14,590,772 | -0.41(-1.09%) |
May 12, 2016 | 37.23 | 37.65 | 37.12 | 37.51 | 11,489,057 | +0.38(+1.01%) |
May 11, 2016 | 37.50 | 37.78 | 37.08 | 37.14 | 6,158,476 | -0.54(-1.42%) |
May 10, 2016 | 37.07 | 37.70 | 37.01 | 37.67 | 6,579,965 | +0.64(+1.72%) |
May 09, 2016 | 36.75 | 37.14 | 36.71 | 37.04 | 7,604,650 | +0.29(+0.80%) |
May 06, 2016 | 36.58 | 36.94 | 36.19 | 36.74 | 5,435,251 | +0.01(+0.02%) |
May 05, 2016 | 36.70 | 36.99 | 36.54 | 36.73 | 6,102,960 | +0.21(+0.57%) |
May 04, 2016 | 36.35 | 36.63 | 36.14 | 36.53 | 6,390,222 | +0.00(+0.00%) |
May 03, 2016 | 36.54 | 36.80 | 36.21 | 36.53 | 7,015,108 | -0.54(-1.44%) |
May 02, 2016 | 36.12 | 37.20 | 35.98 | 37.06 | 9,780,344 | +1.13(+3.14%) |
Apr 29, 2016 | 35.95 | 36.16 | 35.62 | 35.93 | 12,323,191 | -0.35(-0.96%) |
Apr 28, 2016 | 36.54 | 36.84 | 36.17 | 36.28 | 8,850,562 | -0.42(-1.15%) |
Apr 27, 2016 | 37.05 | 37.22 | 36.20 | 36.70 | 14,275,622 | +1.15(+3.25%) |
Apr 26, 2016 | 35.35 | 35.55 | 35.15 | 35.55 | 10,129,788 | +0.20(+0.57%) |
Apr 25, 2016 | 35.13 | 35.45 | 35.04 | 35.35 | 6,959,443 | +0.06(+0.17%) |
Apr 22, 2016 | 35.04 | 35.29 | 34.75 | 35.29 | 8,618,091 | +0.24(+0.69%) |
Apr 21, 2016 | 35.97 | 36.11 | 35.02 | 35.04 | 10,467,971 | -1.06(-2.94%) |
Apr 20, 2016 | 36.14 | 36.37 | 35.73 | 36.11 | 7,861,939 | -0.08(-0.21%) |
Apr 19, 2016 | 36.37 | 36.51 | 36.04 | 36.18 | 6,384,107 | +0.01(+0.02%) |
Apr 18, 2016 | 35.80 | 36.21 | 35.68 | 36.17 | 6,915,175 | +0.19(+0.53%) |
Apr 15, 2016 | 35.40 | 35.99 | 35.05 | 35.98 | 8,821,053 | +0.72(+2.04%) |
Apr 14, 2016 | 35.75 | 35.84 | 35.23 | 35.26 | 14,449,729 | -0.45(-1.26%) |
Apr 13, 2016 | 35.68 | 35.95 | 35.38 | 35.71 | 8,833,284 | +0.25(+0.71%) |
Apr 12, 2016 | 35.19 | 35.57 | 35.09 | 35.46 | 6,802,644 | +0.20(+0.57%) |
Apr 11, 2016 | 35.86 | 35.92 | 35.22 | 35.26 | 8,001,467 | -0.13(-0.38%) |
Apr 08, 2016 | 34.87 | 35.42 | 34.85 | 35.40 | 10,586,441 | +0.67(+1.93%) |
Apr 07, 2016 | 34.79 | 34.98 | 34.56 | 34.73 | 9,063,466 | -0.30(-0.86%) |
Apr 06, 2016 | 33.83 | 35.04 | 33.72 | 35.03 | 10,860,833 | +0.71(+2.07%) |
Apr 05, 2016 | 34.04 | 34.42 | 34.04 | 34.32 | 12,284,772 | -0.16(-0.46%) |
Apr 04, 2016 | 34.41 | 34.53 | 34.15 | 34.48 | 10,506,733 | -0.02(-0.05%) |