Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.72 | 39.50 | 38.60 | 39.43 | 11,190,853 | +0.61(+1.57%) |
Jun 29, 2016 | 38.12 | 39.19 | 37.92 | 38.82 | 11,243,463 | +1.15(+3.05%) |
Jun 28, 2016 | 37.11 | 37.83 | 36.94 | 37.67 | 10,790,482 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.87 | 36.30 | 36.46 | 14,163,418 | -1.78(-4.64%) |
Jun 24, 2016 | 38.14 | 38.87 | 37.92 | 38.23 | 14,532,894 | -1.67(-4.19%) |
Jun 23, 2016 | 39.42 | 39.92 | 39.12 | 39.91 | 9,344,693 | +1.03(+2.64%) |
Jun 22, 2016 | 39.12 | 39.33 | 38.72 | 38.88 | 12,955,220 | +0.03(+0.09%) |
Jun 21, 2016 | 38.23 | 39.06 | 38.05 | 38.84 | 10,607,091 | +0.72(+1.90%) |
Jun 20, 2016 | 39.11 | 39.13 | 38.11 | 38.12 | 8,765,299 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.57 | 37.77 | 38.40 | 10,783,534 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.89 | 36.97 | 37.60 | 11,612,614 | -0.69(-1.80%) |
Jun 15, 2016 | 38.20 | 38.83 | 37.84 | 38.29 | 9,168,719 | -0.01(-0.02%) |
Jun 14, 2016 | 38.30 | 38.74 | 37.77 | 38.29 | 10,438,694 | -0.25(-0.66%) |
Jun 13, 2016 | 38.25 | 39.13 | 38.07 | 38.55 | 9,769,452 | -0.09(-0.23%) |
Jun 10, 2016 | 39.21 | 39.41 | 38.44 | 38.63 | 11,973,935 | -0.98(-2.46%) |
Jun 09, 2016 | 39.77 | 40.11 | 39.51 | 39.61 | 9,780,213 | -0.69(-1.71%) |
Jun 08, 2016 | 40.34 | 40.65 | 39.72 | 40.30 | 13,477,949 | +0.18(+0.46%) |
Jun 07, 2016 | 39.13 | 40.47 | 39.03 | 40.11 | 17,898,742 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.17 | 37.52 | 39.08 | 15,806,902 | +1.78(+4.76%) |
Jun 03, 2016 | 36.69 | 37.41 | 36.37 | 37.30 | 10,356,534 | +0.63(+1.71%) |
Jun 02, 2016 | 36.49 | 36.68 | 36.13 | 36.68 | 7,640,932 | -0.02(-0.05%) |
Jun 01, 2016 | 36.39 | 37.02 | 36.09 | 36.69 | 9,339,086 | -0.03(-0.07%) |
May 31, 2016 | 36.90 | 37.50 | 36.46 | 36.72 | 11,332,088 | -0.35(-0.94%) |
May 27, 2016 | 36.82 | 37.07 | 37.07 | 37.07 | 7,376,366 | +0.10(+0.28%) |
May 26, 2016 | 37.10 | 37.45 | 36.84 | 36.96 | 10,288,980 | +0.16(+0.45%) |
May 25, 2016 | 36.15 | 37.06 | 36.14 | 36.80 | 8,829,585 | +0.89(+2.49%) |
May 24, 2016 | 36.01 | 36.17 | 35.59 | 35.91 | 9,500,357 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.12 | 35.03 | 35.94 | 13,484,577 | +0.48(+1.34%) |
May 20, 2016 | 35.15 | 35.83 | 34.97 | 35.46 | 9,650,814 | +0.67(+1.92%) |
May 19, 2016 | 34.67 | 35.05 | 34.09 | 34.80 | 8,733,399 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.67 | 34.56 | 34.92 | 9,665,537 | -0.77(-2.16%) |
May 17, 2016 | 35.11 | 36.09 | 34.93 | 35.69 | 12,442,003 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.83 | 12,365,188 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.84 | 33.78 | 33.86 | 9,563,743 | -0.86(-2.47%) |
May 12, 2016 | 34.67 | 34.96 | 34.43 | 34.72 | 12,040,421 | +0.44(+1.29%) |
May 11, 2016 | 33.66 | 34.78 | 33.64 | 34.28 | 12,639,263 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.03 | 33.46 | 33.67 | 9,547,051 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.15 | 33.54 | 10,352,351 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.82 | 33.95 | 34.19 | 15,950,773 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.34 | 34.31 | 34.62 | 14,784,727 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.27 | 34.02 | 34.55 | 14,578,501 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.20 | 34.48 | 35.06 | 22,687,718 | -1.40(-3.83%) |
May 02, 2016 | 36.00 | 37.12 | 35.91 | 36.45 | 27,155,710 | +0.64(+1.79%) |
Apr 29, 2016 | 35.63 | 36.35 | 35.03 | 35.81 | 11,984,431 | +0.23(+0.66%) |
Apr 28, 2016 | 35.65 | 36.10 | 35.03 | 35.58 | 10,714,900 | +0.00(+0.00%) |
Apr 27, 2016 | 34.87 | 36.04 | 34.87 | 35.58 | 13,642,773 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.24 | 34.87 | 11,283,558 | +0.16(+0.45%) |
Apr 25, 2016 | 35.15 | 35.84 | 34.09 | 34.71 | 15,485,521 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.86 | 34.66 | 35.40 | 12,944,023 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.96 | 18,880,590 | -0.01(-0.02%) |
Apr 20, 2016 | 34.32 | 35.46 | 34.27 | 34.97 | 11,193,221 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.91 | 33.68 | 34.71 | 12,939,580 | +0.91(+2.69%) |
Apr 18, 2016 | 32.29 | 34.07 | 32.29 | 33.80 | 10,065,129 | +0.62(+1.88%) |
Apr 15, 2016 | 33.05 | 33.32 | 32.62 | 33.17 | 8,357,565 | -0.10(-0.29%) |
Apr 14, 2016 | 33.28 | 33.69 | 32.97 | 33.27 | 11,339,380 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.60 | 33.21 | 13,121,784 | +0.56(+1.73%) |
Apr 12, 2016 | 32.35 | 32.93 | 31.84 | 32.65 | 14,297,555 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.01 | 32.25 | 32.26 | 9,571,728 | -0.10(-0.29%) |
Apr 08, 2016 | 32.26 | 33.11 | 32.17 | 32.36 | 13,710,356 | +0.94(+2.98%) |
Apr 07, 2016 | 31.18 | 31.86 | 31.15 | 31.42 | 10,708,962 | -0.16(-0.52%) |
Apr 06, 2016 | 30.09 | 31.98 | 29.86 | 31.59 | 24,930,724 | +1.77(+5.93%) |
Apr 05, 2016 | 29.17 | 30.10 | 28.84 | 29.82 | 20,001,758 | +0.35(+1.18%) |
Apr 04, 2016 | 30.21 | 30.60 | 29.33 | 29.47 | 16,265,571 | -0.94(-3.11%) |