Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.35 | 33.25 | 32.31 | 33.24 | 6,435,450 | +0.94(+2.91%) |
Jun 29, 2016 | 32.06 | 32.39 | 31.83 | 32.30 | 7,172,481 | +0.65(+2.04%) |
Jun 28, 2016 | 31.71 | 31.79 | 31.38 | 31.66 | 6,261,978 | +0.15(+0.47%) |
Jun 27, 2016 | 31.83 | 31.98 | 31.28 | 31.51 | 4,203,240 | -0.50(-1.57%) |
Jun 24, 2016 | 32.02 | 32.51 | 31.93 | 32.01 | 7,038,222 | -1.01(-3.07%) |
Jun 23, 2016 | 32.96 | 33.10 | 32.85 | 33.03 | 4,176,180 | +0.35(+1.06%) |
Jun 22, 2016 | 32.84 | 33.00 | 32.63 | 32.68 | 3,728,769 | -0.18(-0.54%) |
Jun 21, 2016 | 33.15 | 33.30 | 32.78 | 32.86 | 3,740,976 | -0.20(-0.59%) |
Jun 20, 2016 | 33.18 | 33.57 | 33.04 | 33.05 | 5,155,365 | +0.21(+0.63%) |
Jun 17, 2016 | 33.12 | 33.22 | 32.59 | 32.85 | 6,457,581 | -0.26(-0.78%) |
Jun 16, 2016 | 32.42 | 33.21 | 32.28 | 33.10 | 4,887,687 | +0.49(+1.49%) |
Jun 15, 2016 | 33.71 | 33.93 | 32.26 | 32.62 | 9,300,525 | -1.03(-3.07%) |
Jun 14, 2016 | 33.55 | 33.71 | 33.33 | 33.65 | 2,817,132 | -0.06(-0.18%) |
Jun 13, 2016 | 33.74 | 34.18 | 33.64 | 33.71 | 2,595,888 | -0.13(-0.38%) |
Jun 10, 2016 | 33.81 | 34.00 | 33.69 | 33.84 | 2,558,655 | -0.32(-0.94%) |
Jun 09, 2016 | 34.13 | 34.62 | 34.07 | 34.16 | 2,889,492 | -0.06(-0.18%) |
Jun 08, 2016 | 33.67 | 34.43 | 33.62 | 34.22 | 3,584,223 | +0.39(+1.15%) |
Jun 07, 2016 | 33.82 | 33.97 | 33.55 | 33.83 | 2,943,270 | +0.02(+0.05%) |
Jun 06, 2016 | 33.77 | 33.95 | 33.53 | 33.82 | 3,158,439 | -0.03(-0.08%) |
Jun 03, 2016 | 34.03 | 34.06 | 33.46 | 33.84 | 3,808,158 | -0.19(-0.56%) |
Jun 02, 2016 | 33.33 | 34.09 | 33.28 | 34.03 | 6,738,651 | +0.75(+2.26%) |
Jun 01, 2016 | 32.83 | 33.33 | 32.80 | 33.28 | 4,320,690 | +0.45(+1.36%) |
May 31, 2016 | 33.44 | 33.55 | 32.83 | 32.83 | 9,008,025 | -0.51(-1.54%) |
May 27, 2016 | 33.31 | 33.35 | 33.35 | 33.35 | 5,025,300 | +0.20(+0.61%) |
May 26, 2016 | 33.33 | 33.47 | 33.09 | 33.14 | 5,956,221 | -0.16(-0.48%) |
May 25, 2016 | 33.93 | 33.99 | 33.23 | 33.30 | 4,577,337 | -0.53(-1.56%) |
May 24, 2016 | 33.48 | 33.95 | 33.42 | 33.83 | 4,255,323 | +0.49(+1.47%) |
May 23, 2016 | 33.21 | 33.66 | 33.20 | 33.34 | 5,969,889 | +0.30(+0.92%) |
May 20, 2016 | 33.04 | 33.50 | 32.90 | 33.04 | 7,879,227 | +0.43(+1.32%) |
May 19, 2016 | 33.27 | 33.27 | 32.40 | 32.61 | 14,659,542 | -0.66(-1.97%) |
May 18, 2016 | 33.59 | 33.80 | 32.94 | 33.26 | 9,182,706 | -0.35(-1.04%) |
May 17, 2016 | 34.56 | 35.07 | 33.35 | 33.61 | 10,286,295 | -1.05(-3.04%) |
May 16, 2016 | 34.45 | 34.97 | 34.38 | 34.67 | 7,936,983 | +0.34(+0.98%) |
May 13, 2016 | 35.17 | 35.33 | 34.31 | 34.33 | 5,218,191 | -0.87(-2.46%) |
May 12, 2016 | 35.03 | 35.27 | 34.50 | 35.20 | 3,519,438 | +0.17(+0.49%) |
May 11, 2016 | 35.52 | 35.76 | 35.01 | 35.03 | 2,570,904 | -0.50(-1.42%) |
May 10, 2016 | 35.57 | 35.74 | 35.22 | 35.53 | 2,450,784 | +0.07(+0.20%) |
May 09, 2016 | 35.25 | 35.66 | 35.15 | 35.46 | 2,693,154 | +0.21(+0.61%) |
May 06, 2016 | 34.71 | 35.38 | 34.65 | 35.25 | 4,129,398 | +0.46(+1.31%) |
May 05, 2016 | 34.38 | 34.89 | 34.31 | 34.79 | 5,446,161 | +0.19(+0.55%) |
May 04, 2016 | 35.03 | 35.21 | 34.52 | 34.60 | 4,089,075 | -0.54(-1.55%) |
May 03, 2016 | 35.36 | 35.78 | 34.81 | 35.14 | 3,778,761 | -0.48(-1.34%) |
May 02, 2016 | 35.57 | 35.93 | 35.38 | 35.62 | 4,017,708 | +0.22(+0.61%) |
Apr 29, 2016 | 35.67 | 35.78 | 34.97 | 35.40 | 4,727,031 | -0.35(-0.97%) |
Apr 28, 2016 | 36.43 | 36.61 | 35.66 | 35.75 | 3,237,135 | -0.56(-1.54%) |
Apr 27, 2016 | 37.26 | 37.33 | 35.92 | 36.31 | 8,246,694 | +0.03(+0.08%) |
Apr 26, 2016 | 36.00 | 36.57 | 35.80 | 36.28 | 5,424,168 | +0.29(+0.80%) |
Apr 25, 2016 | 35.95 | 36.20 | 35.82 | 35.99 | 4,521,543 | -0.12(-0.32%) |
Apr 22, 2016 | 36.00 | 36.44 | 35.81 | 36.11 | 2,762,769 | +0.08(+0.21%) |
Apr 21, 2016 | 36.01 | 36.31 | 35.73 | 36.03 | 3,201,174 | +0.08(+0.22%) |
Apr 20, 2016 | 35.45 | 36.23 | 35.33 | 35.95 | 3,942,663 | +0.59(+1.68%) |
Apr 19, 2016 | 35.96 | 36.01 | 35.18 | 35.36 | 5,641,791 | -0.64(-1.78%) |
Apr 18, 2016 | 35.52 | 36.12 | 35.26 | 36.00 | 3,923,892 | +0.48(+1.36%) |
Apr 15, 2016 | 35.74 | 35.80 | 35.32 | 35.52 | 4,383,216 | -0.31(-0.87%) |
Apr 14, 2016 | 35.97 | 36.24 | 35.76 | 35.83 | 3,519,978 | -0.28(-0.77%) |
Apr 13, 2016 | 35.42 | 36.33 | 35.41 | 36.11 | 5,630,739 | +0.86(+2.44%) |
Apr 12, 2016 | 35.33 | 35.55 | 34.78 | 35.25 | 4,489,995 | -0.08(-0.24%) |
Apr 11, 2016 | 35.06 | 35.86 | 34.94 | 35.33 | 4,736,106 | +0.51(+1.46%) |
Apr 08, 2016 | 35.44 | 35.59 | 34.69 | 34.82 | 3,313,779 | -0.26(-0.74%) |
Apr 07, 2016 | 35.85 | 35.88 | 34.76 | 35.08 | 4,936,824 | -0.74(-2.07%) |
Apr 06, 2016 | 34.54 | 35.90 | 34.44 | 35.83 | 6,687,306 | +1.31(+3.81%) |
Apr 05, 2016 | 34.55 | 34.97 | 34.24 | 34.51 | 12,496,047 | -0.51(-1.47%) |
Apr 04, 2016 | 34.07 | 35.97 | 33.63 | 35.03 | 27,234,986 | +5.05(+16.86%) |