Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.12 | 36.65 | 36.07 | 36.44 | 1,068,656 | +0.53(+1.48%) |
Jun 29, 2016 | 35.80 | 35.98 | 35.80 | 35.90 | 1,760,704 | +0.67(+1.90%) |
Jun 28, 2016 | 35.06 | 35.32 | 34.88 | 35.23 | 3,604,141 | +0.85(+2.47%) |
Jun 27, 2016 | 34.69 | 34.69 | 34.01 | 34.38 | 2,581,352 | -0.33(-0.94%) |
Jun 24, 2016 | 34.73 | 35.59 | 34.56 | 34.71 | 2,547,034 | -1.92(-5.23%) |
Jun 23, 2016 | 36.33 | 36.65 | 36.25 | 36.63 | 1,553,327 | +0.81(+2.26%) |
Jun 22, 2016 | 35.97 | 36.16 | 35.80 | 35.82 | 2,265,585 | +0.43(+1.21%) |
Jun 21, 2016 | 35.35 | 35.48 | 35.15 | 35.39 | 1,364,980 | +0.29(+0.82%) |
Jun 20, 2016 | 35.10 | 35.38 | 35.08 | 35.10 | 1,245,275 | +0.56(+1.62%) |
Jun 17, 2016 | 34.64 | 34.64 | 34.32 | 34.54 | 1,101,419 | -0.27(-0.78%) |
Jun 16, 2016 | 34.31 | 34.87 | 34.03 | 34.82 | 1,396,472 | -0.04(-0.12%) |
Jun 15, 2016 | 34.93 | 35.15 | 34.80 | 34.86 | 1,430,635 | +0.18(+0.51%) |
Jun 14, 2016 | 34.60 | 34.80 | 34.31 | 34.68 | 1,962,554 | +0.11(+0.32%) |
Jun 13, 2016 | 34.60 | 34.96 | 34.52 | 34.57 | 1,276,164 | -0.64(-1.83%) |
Jun 10, 2016 | 35.31 | 35.43 | 35.08 | 35.21 | 1,344,688 | -0.90(-2.49%) |
Jun 09, 2016 | 35.97 | 36.18 | 35.92 | 36.11 | 1,190,306 | -0.22(-0.61%) |
Jun 08, 2016 | 36.40 | 36.49 | 36.25 | 36.33 | 1,882,593 | -0.08(-0.23%) |
Jun 07, 2016 | 36.45 | 36.59 | 36.37 | 36.42 | 2,337,551 | +0.25(+0.70%) |
Jun 06, 2016 | 35.93 | 36.26 | 35.86 | 36.16 | 989,453 | +0.48(+1.35%) |
Jun 03, 2016 | 35.67 | 35.76 | 35.41 | 35.68 | 1,752,946 | -0.01(-0.04%) |
Jun 02, 2016 | 35.41 | 35.74 | 35.35 | 35.69 | 890,861 | +0.30(+0.85%) |
Jun 01, 2016 | 35.51 | 35.59 | 35.32 | 35.39 | 1,715,390 | -0.40(-1.11%) |
May 31, 2016 | 35.52 | 35.93 | 35.40 | 35.79 | 4,128,666 | +0.63(+1.78%) |
May 27, 2016 | 35.13 | 35.16 | 35.16 | 35.16 | 1,315,671 | +0.33(+0.95%) |
May 26, 2016 | 34.77 | 34.85 | 34.66 | 34.83 | 939,746 | +0.02(+0.05%) |
May 25, 2016 | 34.70 | 34.96 | 34.70 | 34.82 | 1,353,441 | +0.34(+0.98%) |
May 24, 2016 | 34.07 | 34.60 | 34.04 | 34.48 | 1,034,369 | +0.64(+1.88%) |
May 23, 2016 | 33.82 | 34.01 | 33.78 | 33.84 | 1,615,257 | -0.04(-0.12%) |
May 20, 2016 | 33.82 | 34.01 | 33.79 | 33.88 | 2,693,662 | +0.41(+1.21%) |
May 19, 2016 | 33.58 | 33.66 | 33.27 | 33.48 | 5,773,522 | -0.30(-0.88%) |
May 18, 2016 | 33.88 | 34.24 | 33.60 | 33.77 | 1,367,936 | -0.30(-0.87%) |
May 17, 2016 | 34.14 | 34.31 | 33.94 | 34.07 | 552,499 | -0.13(-0.37%) |
May 16, 2016 | 33.88 | 34.33 | 33.86 | 34.20 | 2,744,844 | +0.83(+2.49%) |
May 13, 2016 | 33.72 | 33.83 | 33.24 | 33.37 | 1,241,671 | -0.53(-1.55%) |
May 12, 2016 | 34.23 | 34.31 | 33.82 | 33.89 | 828,330 | -0.16(-0.47%) |
May 11, 2016 | 34.19 | 34.34 | 34.05 | 34.05 | 1,175,845 | -0.41(-1.18%) |
May 10, 2016 | 34.12 | 34.51 | 34.12 | 34.46 | 1,339,473 | +0.58(+1.73%) |
May 09, 2016 | 34.20 | 34.30 | 33.84 | 33.88 | 1,521,642 | -0.55(-1.60%) |
May 06, 2016 | 34.26 | 34.58 | 34.20 | 34.43 | 1,278,484 | -0.14(-0.42%) |
May 05, 2016 | 34.77 | 34.91 | 34.47 | 34.57 | 962,564 | +0.11(+0.32%) |
May 04, 2016 | 34.70 | 34.78 | 34.33 | 34.46 | 1,837,011 | -0.37(-1.07%) |
May 03, 2016 | 35.21 | 35.21 | 34.79 | 34.83 | 2,084,878 | -0.83(-2.33%) |
May 02, 2016 | 35.91 | 35.91 | 35.51 | 35.66 | 1,288,855 | -0.14(-0.40%) |
Apr 29, 2016 | 35.90 | 36.04 | 35.56 | 35.81 | 1,228,303 | -0.45(-1.24%) |
Apr 28, 2016 | 36.34 | 36.64 | 36.20 | 36.26 | 998,243 | -0.33(-0.90%) |
Apr 27, 2016 | 36.20 | 36.73 | 36.18 | 36.59 | 1,016,938 | +0.14(+0.40%) |
Apr 26, 2016 | 36.38 | 36.50 | 36.24 | 36.44 | 863,554 | +0.08(+0.21%) |
Apr 25, 2016 | 36.39 | 36.45 | 36.18 | 36.37 | 866,055 | -0.30(-0.81%) |
Apr 22, 2016 | 36.81 | 37.02 | 36.53 | 36.66 | 826,128 | -0.16(-0.44%) |
Apr 21, 2016 | 37.16 | 37.16 | 36.74 | 36.82 | 818,468 | -0.28(-0.75%) |
Apr 20, 2016 | 36.81 | 37.32 | 36.75 | 37.10 | 2,096,126 | -0.37(-0.99%) |
Apr 19, 2016 | 37.22 | 37.51 | 37.14 | 37.48 | 1,110,724 | +0.38(+1.03%) |
Apr 18, 2016 | 36.83 | 37.26 | 36.70 | 37.09 | 732,297 | +0.27(+0.74%) |
Apr 15, 2016 | 37.09 | 37.10 | 36.79 | 36.82 | 1,340,922 | -0.47(-1.27%) |
Apr 14, 2016 | 37.26 | 37.39 | 37.17 | 37.30 | 1,125,476 | -0.06(-0.16%) |
Apr 13, 2016 | 37.12 | 37.40 | 37.12 | 37.36 | 1,292,697 | +1.25(+3.47%) |
Apr 12, 2016 | 35.84 | 36.30 | 35.60 | 36.10 | 621,223 | +0.50(+1.40%) |
Apr 11, 2016 | 35.76 | 36.00 | 35.59 | 35.60 | 790,746 | +0.39(+1.11%) |
Apr 08, 2016 | 35.50 | 35.59 | 35.15 | 35.21 | 1,425,968 | +0.32(+0.92%) |
Apr 07, 2016 | 35.15 | 35.20 | 34.71 | 34.89 | 663,294 | -0.60(-1.69%) |
Apr 06, 2016 | 34.88 | 35.50 | 34.83 | 35.49 | 813,893 | +0.76(+2.20%) |
Apr 05, 2016 | 35.04 | 35.11 | 34.69 | 34.73 | 627,655 | -0.74(-2.08%) |
Apr 04, 2016 | 35.89 | 35.97 | 35.42 | 35.47 | 657,404 | -0.42(-1.16%) |