Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.18 | 33.75 | 33.11 | 33.75 | 12,142,568 | +0.64(+1.92%) |
Jun 29, 2016 | 32.58 | 33.27 | 32.58 | 33.11 | 9,744,905 | +0.87(+2.69%) |
Jun 28, 2016 | 32.01 | 32.26 | 31.82 | 32.25 | 9,760,298 | +0.52(+1.65%) |
Jun 27, 2016 | 32.20 | 32.26 | 31.56 | 31.72 | 14,926,280 | -0.82(-2.53%) |
Jun 24, 2016 | 32.94 | 33.11 | 32.55 | 32.55 | 19,247,630 | -1.48(-4.34%) |
Jun 23, 2016 | 33.53 | 34.02 | 33.47 | 34.02 | 12,527,540 | +0.76(+2.30%) |
Jun 22, 2016 | 32.38 | 33.35 | 32.38 | 33.26 | 12,658,599 | +0.87(+2.68%) |
Jun 21, 2016 | 32.62 | 32.78 | 32.37 | 32.39 | 10,297,560 | -0.02(-0.05%) |
Jun 20, 2016 | 32.52 | 32.68 | 32.41 | 32.41 | 8,976,901 | +0.31(+0.96%) |
Jun 17, 2016 | 32.11 | 32.27 | 31.96 | 32.10 | 11,531,074 | -0.09(-0.29%) |
Jun 16, 2016 | 32.08 | 32.23 | 31.66 | 32.20 | 11,959,549 | +0.06(+0.19%) |
Jun 15, 2016 | 32.41 | 32.51 | 32.11 | 32.14 | 8,987,578 | -0.20(-0.61%) |
Jun 14, 2016 | 32.51 | 32.53 | 32.14 | 32.33 | 11,197,076 | -0.17(-0.53%) |
Jun 13, 2016 | 32.90 | 33.11 | 32.50 | 32.50 | 12,938,364 | -0.46(-1.41%) |
Jun 10, 2016 | 33.20 | 33.23 | 32.82 | 32.97 | 9,231,969 | -0.40(-1.21%) |
Jun 09, 2016 | 33.37 | 33.55 | 33.29 | 33.37 | 11,756,007 | -0.03(-0.10%) |
Jun 08, 2016 | 33.40 | 33.53 | 33.18 | 33.41 | 10,638,859 | -0.02(-0.05%) |
Jun 07, 2016 | 33.59 | 33.72 | 33.41 | 33.42 | 11,883,553 | -0.21(-0.61%) |
Jun 06, 2016 | 33.70 | 33.81 | 33.53 | 33.63 | 10,665,698 | -0.01(-0.03%) |
Jun 03, 2016 | 33.93 | 33.95 | 33.50 | 33.64 | 12,627,331 | -0.30(-0.89%) |
Jun 02, 2016 | 33.91 | 34.03 | 33.78 | 33.94 | 14,860,430 | +0.03(+0.08%) |
Jun 01, 2016 | 33.80 | 34.02 | 33.74 | 33.91 | 13,458,735 | -0.11(-0.33%) |
May 31, 2016 | 33.77 | 34.06 | 33.60 | 34.02 | 18,504,486 | +0.28(+0.84%) |
May 27, 2016 | 33.52 | 33.74 | 33.74 | 33.74 | 14,372,386 | +0.35(+1.05%) |
May 26, 2016 | 33.18 | 33.44 | 33.09 | 33.39 | 14,496,560 | +0.18(+0.54%) |
May 25, 2016 | 32.68 | 33.29 | 32.65 | 33.21 | 18,800,500 | +0.60(+1.84%) |
May 24, 2016 | 32.19 | 32.69 | 32.14 | 32.61 | 10,108,233 | +0.52(+1.63%) |
May 23, 2016 | 32.38 | 32.41 | 32.00 | 32.08 | 8,299,741 | -0.20(-0.61%) |
May 20, 2016 | 32.24 | 32.44 | 32.18 | 32.28 | 9,093,993 | +0.31(+0.97%) |
May 19, 2016 | 32.25 | 32.35 | 31.67 | 31.97 | 9,575,851 | -0.44(-1.35%) |
May 18, 2016 | 32.41 | 32.71 | 32.19 | 32.41 | 12,394,532 | +0.03(+0.11%) |
May 17, 2016 | 32.81 | 32.88 | 32.24 | 32.38 | 9,734,013 | -0.46(-1.41%) |
May 16, 2016 | 32.28 | 32.98 | 32.28 | 32.84 | 11,855,464 | +0.56(+1.73%) |
May 13, 2016 | 32.50 | 32.67 | 32.17 | 32.28 | 10,876,359 | -0.34(-1.05%) |
May 12, 2016 | 32.75 | 32.77 | 32.21 | 32.62 | 12,108,150 | -0.01(-0.03%) |
May 11, 2016 | 32.80 | 32.87 | 32.54 | 32.63 | 12,344,469 | -0.08(-0.24%) |
May 10, 2016 | 32.88 | 32.88 | 32.44 | 32.71 | 13,076,769 | +0.10(+0.32%) |
May 09, 2016 | 32.72 | 33.12 | 32.52 | 32.61 | 12,993,503 | +0.01(+0.03%) |
May 06, 2016 | 32.81 | 32.97 | 32.38 | 32.60 | 13,278,153 | -0.45(-1.38%) |
May 05, 2016 | 32.87 | 33.25 | 32.71 | 33.05 | 19,252,674 | +0.34(+1.05%) |
May 04, 2016 | 32.93 | 33.02 | 32.62 | 32.71 | 16,277,819 | -0.39(-1.17%) |
May 03, 2016 | 33.31 | 33.34 | 32.81 | 33.10 | 21,247,040 | -0.26(-0.77%) |
May 02, 2016 | 33.35 | 33.59 | 32.99 | 33.35 | 24,799,644 | -0.04(-0.13%) |
Apr 29, 2016 | 34.66 | 34.67 | 33.12 | 33.40 | 35,696,084 | -1.30(-3.76%) |
Apr 28, 2016 | 34.41 | 35.79 | 34.33 | 34.70 | 63,507,436 | -2.93(-7.78%) |
Apr 27, 2016 | 37.72 | 37.78 | 37.51 | 37.63 | 5,864,652 | -0.04(-0.11%) |
Apr 26, 2016 | 37.91 | 37.99 | 37.57 | 37.67 | 3,929,183 | -0.11(-0.30%) |
Apr 25, 2016 | 37.78 | 37.95 | 37.61 | 37.78 | 4,818,384 | -0.06(-0.16%) |
Apr 22, 2016 | 37.54 | 37.92 | 37.54 | 37.84 | 5,464,801 | +0.17(+0.46%) |
Apr 21, 2016 | 37.59 | 38.05 | 37.42 | 37.67 | 7,188,059 | -0.08(-0.20%) |
Apr 20, 2016 | 38.19 | 38.27 | 37.36 | 37.75 | 10,125,826 | +0.10(+0.27%) |
Apr 19, 2016 | 37.78 | 37.78 | 37.34 | 37.65 | 9,070,162 | -0.09(-0.23%) |
Apr 18, 2016 | 37.07 | 37.78 | 37.07 | 37.73 | 4,972,113 | +0.46(+1.24%) |
Apr 15, 2016 | 37.37 | 37.39 | 37.07 | 37.27 | 4,216,836 | -0.09(-0.23%) |
Apr 14, 2016 | 37.24 | 37.48 | 37.16 | 37.36 | 3,632,530 | +0.14(+0.37%) |
Apr 13, 2016 | 36.81 | 37.28 | 36.64 | 37.22 | 4,822,894 | +0.68(+1.86%) |
Apr 12, 2016 | 36.15 | 36.75 | 36.15 | 36.54 | 5,976,752 | +0.29(+0.80%) |
Apr 11, 2016 | 36.24 | 36.59 | 36.23 | 36.25 | 4,627,487 | +0.09(+0.26%) |
Apr 08, 2016 | 36.51 | 36.63 | 35.94 | 36.16 | 5,765,950 | -0.20(-0.56%) |
Apr 07, 2016 | 36.41 | 36.62 | 36.04 | 36.36 | 5,743,664 | -0.38(-1.02%) |
Apr 06, 2016 | 35.82 | 36.83 | 35.82 | 36.74 | 7,337,083 | +0.86(+2.40%) |
Apr 05, 2016 | 35.85 | 36.06 | 35.75 | 35.87 | 7,714,038 | -0.24(-0.66%) |
Apr 04, 2016 | 36.13 | 36.41 | 35.98 | 36.11 | 5,164,024 | +0.11(+0.31%) |