Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.82 | 37.58 | 36.47 | 37.57 | 2,592,687 | +0.80(+2.19%) |
Jun 29, 2016 | 36.00 | 36.89 | 35.78 | 36.76 | 2,494,348 | +1.19(+3.33%) |
Jun 28, 2016 | 35.56 | 35.77 | 35.11 | 35.58 | 2,960,646 | +0.42(+1.20%) |
Jun 27, 2016 | 35.66 | 35.66 | 34.52 | 35.15 | 4,144,224 | -0.96(-2.66%) |
Jun 24, 2016 | 37.25 | 37.85 | 36.09 | 36.11 | 5,613,132 | -2.74(-7.06%) |
Jun 23, 2016 | 38.83 | 39.00 | 38.52 | 38.86 | 1,627,913 | +0.60(+1.56%) |
Jun 22, 2016 | 37.73 | 38.44 | 37.40 | 38.26 | 2,527,180 | -0.02(-0.04%) |
Jun 21, 2016 | 38.31 | 38.43 | 38.03 | 38.28 | 1,625,400 | -0.12(-0.32%) |
Jun 20, 2016 | 38.01 | 39.18 | 37.98 | 38.40 | 2,965,914 | +0.98(+2.61%) |
Jun 17, 2016 | 36.90 | 37.62 | 36.81 | 37.42 | 3,552,733 | +0.45(+1.21%) |
Jun 16, 2016 | 36.48 | 37.06 | 36.01 | 36.98 | 1,687,457 | +0.36(+1.00%) |
Jun 15, 2016 | 36.01 | 37.23 | 36.01 | 36.61 | 2,408,994 | +0.32(+0.87%) |
Jun 14, 2016 | 36.36 | 36.57 | 35.65 | 36.30 | 2,596,871 | -0.07(-0.21%) |
Jun 13, 2016 | 36.60 | 36.94 | 36.36 | 36.37 | 1,977,604 | -0.51(-1.37%) |
Jun 10, 2016 | 37.03 | 37.03 | 36.21 | 36.88 | 3,301,514 | -0.56(-1.51%) |
Jun 09, 2016 | 38.11 | 38.13 | 37.44 | 37.44 | 1,917,534 | -1.03(-2.67%) |
Jun 08, 2016 | 37.86 | 38.50 | 37.86 | 38.47 | 2,649,771 | +0.82(+2.18%) |
Jun 07, 2016 | 37.37 | 37.92 | 37.01 | 37.65 | 2,660,646 | +0.27(+0.71%) |
Jun 06, 2016 | 37.03 | 37.44 | 36.38 | 37.38 | 4,765,490 | -0.59(-1.55%) |
Jun 03, 2016 | 38.00 | 38.19 | 37.37 | 37.97 | 2,032,788 | -0.30(-0.78%) |
Jun 02, 2016 | 38.32 | 38.60 | 38.10 | 38.27 | 1,490,019 | -0.07(-0.17%) |
Jun 01, 2016 | 38.35 | 38.40 | 37.94 | 38.34 | 1,595,880 | -0.13(-0.34%) |
May 31, 2016 | 38.04 | 38.61 | 37.86 | 38.47 | 3,374,181 | +0.71(+1.89%) |
May 27, 2016 | 37.70 | 37.76 | 37.76 | 37.76 | 1,569,954 | +0.09(+0.24%) |
May 26, 2016 | 37.52 | 37.85 | 37.26 | 37.66 | 1,777,898 | +0.16(+0.42%) |
May 25, 2016 | 37.05 | 37.65 | 37.04 | 37.51 | 1,683,053 | +0.57(+1.55%) |
May 24, 2016 | 36.65 | 37.13 | 36.45 | 36.94 | 2,322,730 | +0.56(+1.55%) |
May 23, 2016 | 36.13 | 36.73 | 35.96 | 36.37 | 2,542,200 | +0.25(+0.68%) |
May 20, 2016 | 35.83 | 36.52 | 35.83 | 36.12 | 3,403,640 | +0.08(+0.23%) |
May 19, 2016 | 36.34 | 36.45 | 35.60 | 36.04 | 2,808,632 | -0.49(-1.33%) |
May 18, 2016 | 36.82 | 36.97 | 36.17 | 36.53 | 2,676,013 | -0.38(-1.03%) |
May 17, 2016 | 36.85 | 37.53 | 36.66 | 36.91 | 3,175,777 | -0.12(-0.33%) |
May 16, 2016 | 37.05 | 37.36 | 36.71 | 37.03 | 3,249,302 | -0.45(-1.21%) |
May 13, 2016 | 37.47 | 37.94 | 37.34 | 37.48 | 2,772,993 | -0.05(-0.13%) |
May 12, 2016 | 37.84 | 38.01 | 37.35 | 37.53 | 3,929,876 | -0.04(-0.11%) |
May 11, 2016 | 37.92 | 38.00 | 37.38 | 37.57 | 2,924,540 | -0.60(-1.57%) |
May 10, 2016 | 37.89 | 38.20 | 37.76 | 38.17 | 2,402,197 | +0.41(+1.09%) |
May 09, 2016 | 37.97 | 38.41 | 37.68 | 37.76 | 6,539,151 | -0.07(-0.20%) |
May 06, 2016 | 37.90 | 38.25 | 37.32 | 37.84 | 2,728,399 | -0.19(-0.50%) |
May 05, 2016 | 38.49 | 38.83 | 37.61 | 38.02 | 4,520,244 | -0.46(-1.20%) |
May 04, 2016 | 39.19 | 39.36 | 38.34 | 38.49 | 2,262,589 | -1.09(-2.76%) |
May 03, 2016 | 39.32 | 39.67 | 39.14 | 39.58 | 2,987,238 | -0.17(-0.43%) |
May 02, 2016 | 39.51 | 39.78 | 38.79 | 39.75 | 2,239,757 | +0.40(+1.02%) |
Apr 29, 2016 | 39.47 | 39.48 | 38.86 | 39.35 | 2,106,496 | -0.13(-0.33%) |
Apr 28, 2016 | 40.44 | 40.51 | 39.40 | 39.48 | 2,441,478 | -1.20(-2.95%) |
Apr 27, 2016 | 40.61 | 41.04 | 40.34 | 40.68 | 2,036,018 | +0.06(+0.14%) |
Apr 26, 2016 | 40.00 | 40.64 | 39.87 | 40.62 | 2,444,585 | +0.66(+1.65%) |
Apr 25, 2016 | 39.78 | 40.22 | 39.71 | 39.97 | 2,305,316 | +0.01(+0.02%) |
Apr 22, 2016 | 39.50 | 40.61 | 39.50 | 39.96 | 3,834,510 | +0.44(+1.12%) |
Apr 21, 2016 | 38.63 | 39.54 | 38.12 | 39.51 | 4,286,548 | +0.90(+2.32%) |
Apr 20, 2016 | 37.78 | 38.97 | 37.28 | 38.62 | 5,726,110 | +0.95(+2.53%) |
Apr 19, 2016 | 38.78 | 39.12 | 36.64 | 37.66 | 14,462,860 | -0.96(-2.49%) |
Apr 18, 2016 | 38.08 | 38.94 | 37.76 | 38.63 | 4,389,948 | +0.43(+1.12%) |
Apr 15, 2016 | 38.97 | 39.17 | 37.86 | 38.20 | 4,744,144 | -0.88(-2.25%) |
Apr 14, 2016 | 38.53 | 39.34 | 38.37 | 39.08 | 4,971,076 | +0.55(+1.43%) |
Apr 13, 2016 | 38.67 | 38.82 | 37.71 | 38.53 | 7,765,042 | +1.57(+4.25%) |
Apr 12, 2016 | 37.20 | 37.55 | 36.81 | 36.96 | 2,308,134 | -0.26(-0.69%) |
Apr 11, 2016 | 36.93 | 38.02 | 36.93 | 37.21 | 2,794,764 | +0.50(+1.37%) |
Apr 08, 2016 | 36.92 | 37.41 | 36.50 | 36.71 | 3,203,591 | +0.10(+0.27%) |
Apr 07, 2016 | 37.23 | 38.07 | 36.54 | 36.61 | 6,906,531 | -1.51(-3.97%) |
Apr 06, 2016 | 39.26 | 39.28 | 37.13 | 38.12 | 12,815,870 | -2.88(-7.02%) |
Apr 05, 2016 | 41.67 | 41.98 | 40.95 | 41.00 | 4,769,231 | -1.14(-2.69%) |
Apr 04, 2016 | 42.49 | 42.78 | 42.10 | 42.14 | 2,069,670 | -0.36(-0.85%) |