Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.75 | 34.06 | 33.36 | 33.66 | 12,101,719 | -0.24(-0.71%) |
Jun 29, 2016 | 32.81 | 34.14 | 32.57 | 33.90 | 13,257,332 | +1.51(+4.67%) |
Jun 28, 2016 | 32.40 | 32.53 | 31.99 | 32.38 | 11,653,685 | +0.90(+2.87%) |
Jun 27, 2016 | 32.82 | 32.93 | 31.28 | 31.48 | 15,539,556 | -1.84(-5.54%) |
Jun 24, 2016 | 33.44 | 34.29 | 33.13 | 33.33 | 17,656,234 | -1.90(-5.39%) |
Jun 23, 2016 | 34.43 | 35.23 | 34.18 | 35.23 | 9,980,119 | +1.27(+3.73%) |
Jun 22, 2016 | 34.83 | 34.88 | 33.90 | 33.96 | 11,203,794 | -0.63(-1.81%) |
Jun 21, 2016 | 34.41 | 34.80 | 34.16 | 34.58 | 8,786,319 | +0.09(+0.25%) |
Jun 20, 2016 | 34.74 | 35.02 | 34.41 | 34.50 | 10,848,202 | +0.42(+1.22%) |
Jun 17, 2016 | 33.66 | 34.54 | 33.59 | 34.08 | 12,529,907 | +0.76(+2.29%) |
Jun 16, 2016 | 33.35 | 33.44 | 32.59 | 33.32 | 9,080,644 | -0.42(-1.26%) |
Jun 15, 2016 | 33.90 | 34.36 | 33.51 | 33.74 | 8,935,500 | -0.47(-1.38%) |
Jun 14, 2016 | 33.84 | 34.43 | 33.47 | 34.21 | 9,487,978 | +0.34(+1.00%) |
Jun 13, 2016 | 33.94 | 34.71 | 33.81 | 33.87 | 9,578,667 | -0.49(-1.42%) |
Jun 10, 2016 | 35.43 | 35.60 | 34.17 | 34.36 | 11,669,136 | -1.59(-4.42%) |
Jun 09, 2016 | 36.07 | 36.39 | 35.94 | 35.95 | 7,027,304 | -0.71(-1.94%) |
Jun 08, 2016 | 37.02 | 37.40 | 36.62 | 36.66 | 12,488,587 | -0.04(-0.11%) |
Jun 07, 2016 | 35.49 | 36.72 | 35.37 | 36.70 | 14,543,731 | +1.56(+4.44%) |
Jun 06, 2016 | 34.58 | 35.23 | 34.33 | 35.14 | 10,120,879 | +1.03(+3.03%) |
Jun 03, 2016 | 34.27 | 34.52 | 33.74 | 34.11 | 7,884,637 | -0.15(-0.45%) |
Jun 02, 2016 | 33.77 | 34.45 | 33.54 | 34.26 | 9,088,532 | +0.25(+0.73%) |
Jun 01, 2016 | 33.48 | 34.03 | 33.36 | 34.01 | 9,407,189 | +0.21(+0.62%) |
May 31, 2016 | 34.42 | 34.95 | 33.72 | 33.80 | 12,321,092 | -0.42(-1.22%) |
May 27, 2016 | 34.18 | 34.22 | 34.22 | 34.22 | 7,861,115 | -0.31(-0.89%) |
May 26, 2016 | 35.06 | 35.34 | 34.50 | 34.53 | 10,121,629 | -0.13(-0.38%) |
May 25, 2016 | 33.89 | 34.78 | 33.85 | 34.66 | 8,379,053 | +1.11(+3.31%) |
May 24, 2016 | 33.91 | 33.95 | 33.42 | 33.55 | 7,758,408 | -0.10(-0.30%) |
May 23, 2016 | 33.35 | 33.91 | 33.20 | 33.65 | 8,748,759 | +0.01(+0.02%) |
May 20, 2016 | 33.60 | 33.96 | 33.23 | 33.64 | 8,287,470 | +0.17(+0.51%) |
May 19, 2016 | 33.00 | 33.67 | 32.48 | 33.47 | 8,140,482 | +0.02(+0.05%) |
May 18, 2016 | 33.49 | 34.06 | 33.23 | 33.46 | 10,561,431 | -0.15(-0.44%) |
May 17, 2016 | 33.68 | 34.12 | 33.36 | 33.60 | 15,303,888 | -0.23(-0.68%) |
May 16, 2016 | 33.61 | 34.16 | 33.61 | 33.83 | 10,211,303 | +0.81(+2.46%) |
May 13, 2016 | 33.29 | 33.71 | 32.88 | 33.02 | 8,081,775 | -0.55(-1.62%) |
May 12, 2016 | 33.81 | 34.30 | 33.04 | 33.57 | 10,918,627 | +0.04(+0.11%) |
May 11, 2016 | 32.91 | 34.10 | 32.48 | 33.53 | 11,611,953 | +0.62(+1.89%) |
May 10, 2016 | 31.95 | 32.92 | 31.92 | 32.91 | 10,382,748 | +0.94(+2.93%) |
May 09, 2016 | 32.48 | 32.48 | 31.56 | 31.97 | 9,184,578 | -0.85(-2.60%) |
May 06, 2016 | 32.80 | 33.45 | 32.45 | 32.82 | 10,615,458 | -0.35(-1.04%) |
May 05, 2016 | 34.19 | 34.53 | 32.82 | 33.17 | 10,920,363 | -0.15(-0.46%) |
May 04, 2016 | 34.67 | 35.04 | 33.15 | 33.32 | 12,072,674 | -1.28(-3.70%) |
May 03, 2016 | 35.38 | 35.51 | 34.32 | 34.60 | 11,425,828 | -1.36(-3.78%) |
May 02, 2016 | 36.51 | 36.61 | 35.40 | 35.96 | 10,785,764 | -0.72(-1.97%) |
Apr 29, 2016 | 36.77 | 37.48 | 36.04 | 36.68 | 11,756,650 | +0.09(+0.25%) |
Apr 28, 2016 | 36.94 | 37.88 | 36.47 | 36.59 | 16,060,180 | -0.34(-0.91%) |
Apr 27, 2016 | 37.27 | 37.54 | 36.71 | 36.93 | 15,055,249 | +0.02(+0.06%) |
Apr 26, 2016 | 35.77 | 36.97 | 35.57 | 36.90 | 13,959,908 | +1.39(+3.91%) |
Apr 25, 2016 | 36.20 | 36.25 | 35.19 | 35.52 | 15,108,632 | -1.04(-2.83%) |
Apr 22, 2016 | 35.57 | 36.64 | 35.51 | 36.55 | 12,246,291 | +1.07(+3.01%) |
Apr 21, 2016 | 36.07 | 36.32 | 35.40 | 35.48 | 13,040,662 | -0.65(-1.81%) |
Apr 20, 2016 | 35.87 | 36.58 | 35.38 | 36.14 | 11,074,366 | +0.02(+0.04%) |
Apr 19, 2016 | 34.70 | 36.15 | 34.52 | 36.12 | 16,772,306 | +1.58(+4.58%) |
Apr 18, 2016 | 32.31 | 34.54 | 32.27 | 34.54 | 12,197,435 | +1.00(+2.97%) |
Apr 15, 2016 | 33.58 | 33.90 | 33.40 | 33.54 | 10,636,815 | -0.40(-1.18%) |
Apr 14, 2016 | 33.64 | 34.00 | 33.36 | 33.94 | 10,736,801 | +0.49(+1.47%) |
Apr 13, 2016 | 33.49 | 33.74 | 33.01 | 33.45 | 12,242,501 | +0.08(+0.25%) |
Apr 12, 2016 | 31.91 | 33.64 | 31.80 | 33.37 | 13,875,189 | +1.75(+5.54%) |
Apr 11, 2016 | 31.82 | 32.22 | 31.59 | 31.62 | 9,351,300 | -0.03(-0.10%) |
Apr 08, 2016 | 31.95 | 32.15 | 31.42 | 31.65 | 10,528,416 | +0.71(+2.28%) |
Apr 07, 2016 | 31.03 | 31.49 | 30.50 | 30.94 | 9,272,906 | -0.34(-1.08%) |
Apr 06, 2016 | 30.24 | 31.45 | 30.07 | 31.28 | 12,789,474 | +1.31(+4.38%) |
Apr 05, 2016 | 29.74 | 30.16 | 29.31 | 29.97 | 10,211,652 | -0.05(-0.15%) |
Apr 04, 2016 | 30.54 | 30.96 | 29.92 | 30.01 | 11,286,305 | -0.52(-1.71%) |