Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.87 | 12,024,481 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.36 | 32.78 | 34.12 | 13,172,719 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.20 | 32.59 | 11,579,307 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.14 | 31.48 | 31.68 | 15,440,377 | -1.86(-5.54%) |
Jun 24, 2016 | 33.66 | 34.51 | 33.35 | 33.54 | 17,543,546 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.40 | 35.45 | 9,916,422 | +1.27(+3.73%) |
Jun 22, 2016 | 35.06 | 35.10 | 34.12 | 34.18 | 11,132,288 | -0.63(-1.81%) |
Jun 21, 2016 | 34.64 | 35.02 | 34.38 | 34.81 | 8,730,242 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,778,965 | +0.42(+1.22%) |
Jun 17, 2016 | 33.87 | 34.76 | 33.80 | 34.30 | 12,449,936 | +0.77(+2.29%) |
Jun 16, 2016 | 33.56 | 33.66 | 32.80 | 33.53 | 9,022,688 | -0.43(-1.26%) |
Jun 15, 2016 | 34.12 | 34.58 | 33.73 | 33.96 | 8,878,470 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.43 | 9,427,422 | +0.34(+1.00%) |
Jun 13, 2016 | 34.15 | 34.93 | 34.03 | 34.09 | 9,517,532 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.83 | 34.39 | 34.58 | 11,594,659 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.62 | 36.17 | 36.18 | 6,982,453 | -0.71(-1.94%) |
Jun 08, 2016 | 37.25 | 37.64 | 36.86 | 36.90 | 12,408,880 | -0.04(-0.11%) |
Jun 07, 2016 | 35.72 | 36.96 | 35.60 | 36.94 | 14,450,907 | +1.57(+4.44%) |
Jun 06, 2016 | 34.81 | 35.45 | 34.55 | 35.37 | 10,056,283 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.74 | 33.95 | 34.33 | 7,834,314 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.67 | 33.76 | 34.48 | 9,030,525 | +0.25(+0.73%) |
Jun 01, 2016 | 33.70 | 34.25 | 33.57 | 34.23 | 9,347,149 | +0.21(+0.62%) |
May 31, 2016 | 34.64 | 35.17 | 33.94 | 34.02 | 12,242,454 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,810,943 | -0.31(-0.89%) |
May 26, 2016 | 35.29 | 35.57 | 34.72 | 34.75 | 10,057,029 | -0.13(-0.38%) |
May 25, 2016 | 34.11 | 35.00 | 34.07 | 34.88 | 8,325,575 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.17 | 33.63 | 33.77 | 7,708,891 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.42 | 33.87 | 8,692,921 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.18 | 33.44 | 33.86 | 8,234,576 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.69 | 33.69 | 8,088,527 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.28 | 33.45 | 33.67 | 10,494,024 | -0.15(-0.44%) |
May 17, 2016 | 33.90 | 34.34 | 33.57 | 33.82 | 15,206,211 | -0.23(-0.68%) |
May 16, 2016 | 33.83 | 34.38 | 33.83 | 34.05 | 10,146,129 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.93 | 33.09 | 33.23 | 8,030,192 | -0.55(-1.62%) |
May 12, 2016 | 34.03 | 34.52 | 33.25 | 33.78 | 10,848,939 | +0.04(+0.11%) |
May 11, 2016 | 33.12 | 34.32 | 32.68 | 33.74 | 11,537,839 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.12 | 10,316,480 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,125,957 | -0.86(-2.60%) |
May 06, 2016 | 33.01 | 33.67 | 32.65 | 33.03 | 10,547,705 | -0.35(-1.04%) |
May 05, 2016 | 34.41 | 34.75 | 33.03 | 33.38 | 10,850,663 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,995,620 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.74 | 34.54 | 34.82 | 11,352,902 | -1.37(-3.78%) |
May 02, 2016 | 36.74 | 36.84 | 35.62 | 36.19 | 10,716,923 | -0.73(-1.97%) |
Apr 29, 2016 | 37.00 | 37.72 | 36.27 | 36.92 | 11,681,613 | +0.09(+0.25%) |
Apr 28, 2016 | 37.18 | 38.12 | 36.71 | 36.83 | 15,957,676 | -0.34(-0.91%) |
Apr 27, 2016 | 37.50 | 37.78 | 36.94 | 37.16 | 14,959,158 | +0.02(+0.06%) |
Apr 26, 2016 | 36.00 | 37.21 | 35.80 | 37.14 | 13,870,809 | +1.40(+3.91%) |
Apr 25, 2016 | 36.43 | 36.49 | 35.41 | 35.74 | 15,012,200 | -1.04(-2.84%) |
Apr 22, 2016 | 35.80 | 36.88 | 35.74 | 36.79 | 12,168,129 | +1.07(+3.01%) |
Apr 21, 2016 | 36.30 | 36.55 | 35.63 | 35.71 | 12,957,429 | -0.66(-1.81%) |
Apr 20, 2016 | 36.10 | 36.81 | 35.60 | 36.37 | 11,003,683 | +0.02(+0.04%) |
Apr 19, 2016 | 34.92 | 36.38 | 34.74 | 36.35 | 16,665,256 | +1.59(+4.58%) |
Apr 18, 2016 | 32.51 | 34.76 | 32.48 | 34.76 | 12,119,585 | +1.00(+2.97%) |
Apr 15, 2016 | 33.80 | 34.12 | 33.62 | 33.76 | 10,568,926 | -0.40(-1.18%) |
Apr 14, 2016 | 33.86 | 34.22 | 33.57 | 34.16 | 10,668,273 | +0.49(+1.47%) |
Apr 13, 2016 | 33.70 | 33.96 | 33.23 | 33.67 | 12,164,363 | +0.09(+0.25%) |
Apr 12, 2016 | 32.11 | 33.86 | 32.00 | 33.58 | 13,786,630 | +1.76(+5.54%) |
Apr 11, 2016 | 32.02 | 32.43 | 31.79 | 31.82 | 9,291,615 | -0.03(-0.10%) |
Apr 08, 2016 | 32.15 | 32.36 | 31.62 | 31.85 | 10,461,218 | +0.71(+2.28%) |
Apr 07, 2016 | 31.23 | 31.70 | 30.70 | 31.14 | 9,213,722 | -0.34(-1.08%) |
Apr 06, 2016 | 30.44 | 31.66 | 30.26 | 31.48 | 12,707,845 | +1.32(+4.38%) |
Apr 05, 2016 | 29.93 | 30.35 | 29.50 | 30.16 | 10,146,476 | -0.05(-0.15%) |
Apr 04, 2016 | 30.74 | 31.15 | 30.11 | 30.20 | 11,214,270 | -0.53(-1.71%) |