Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.54 | 39.31 | 38.41 | 39.24 | 11,244,959 | +0.61(+1.57%) |
Jun 29, 2016 | 37.94 | 39.00 | 37.74 | 38.63 | 11,297,824 | +1.14(+3.05%) |
Jun 28, 2016 | 36.93 | 37.65 | 36.76 | 37.49 | 10,842,653 | +1.20(+3.32%) |
Jun 27, 2016 | 37.50 | 37.69 | 36.13 | 36.28 | 14,231,897 | -1.77(-4.64%) |
Jun 24, 2016 | 37.95 | 38.68 | 37.74 | 38.05 | 14,603,160 | -1.66(-4.19%) |
Jun 23, 2016 | 39.23 | 39.73 | 38.93 | 39.71 | 9,389,874 | +1.02(+2.64%) |
Jun 22, 2016 | 38.93 | 39.14 | 38.54 | 38.69 | 13,017,857 | +0.03(+0.09%) |
Jun 21, 2016 | 38.05 | 38.87 | 37.87 | 38.66 | 10,658,375 | +0.72(+1.90%) |
Jun 20, 2016 | 38.92 | 38.94 | 37.93 | 37.94 | 8,807,678 | -0.28(-0.73%) |
Jun 17, 2016 | 37.90 | 38.39 | 37.59 | 38.21 | 10,835,671 | +0.80(+2.13%) |
Jun 16, 2016 | 37.56 | 37.71 | 36.79 | 37.42 | 11,668,760 | -0.68(-1.80%) |
Jun 15, 2016 | 38.02 | 38.65 | 37.66 | 38.10 | 9,213,049 | -0.01(-0.02%) |
Jun 14, 2016 | 38.12 | 38.55 | 37.59 | 38.11 | 10,489,164 | -0.25(-0.65%) |
Jun 13, 2016 | 38.07 | 38.94 | 37.89 | 38.36 | 9,816,686 | -0.09(-0.23%) |
Jun 10, 2016 | 39.02 | 39.22 | 38.26 | 38.45 | 12,031,828 | -0.97(-2.46%) |
Jun 09, 2016 | 39.58 | 39.92 | 39.32 | 39.42 | 9,827,499 | -0.68(-1.71%) |
Jun 08, 2016 | 40.15 | 40.45 | 39.53 | 40.10 | 13,543,114 | +0.18(+0.46%) |
Jun 07, 2016 | 38.94 | 40.28 | 38.85 | 39.92 | 17,985,280 | +1.03(+2.65%) |
Jun 06, 2016 | 37.37 | 38.98 | 37.34 | 38.89 | 15,883,327 | +1.77(+4.76%) |
Jun 03, 2016 | 36.52 | 37.23 | 36.20 | 37.12 | 10,406,607 | +0.62(+1.71%) |
Jun 02, 2016 | 36.32 | 36.50 | 35.95 | 36.50 | 7,677,875 | -0.02(-0.05%) |
Jun 01, 2016 | 36.21 | 36.85 | 35.92 | 36.52 | 9,384,240 | -0.03(-0.07%) |
May 31, 2016 | 36.72 | 37.32 | 36.28 | 36.54 | 11,386,878 | -0.35(-0.94%) |
May 27, 2016 | 36.65 | 36.89 | 36.89 | 36.89 | 7,412,031 | +0.10(+0.28%) |
May 26, 2016 | 36.92 | 37.27 | 36.66 | 36.79 | 10,338,727 | +0.16(+0.45%) |
May 25, 2016 | 35.97 | 36.88 | 35.97 | 36.62 | 8,872,275 | +0.89(+2.49%) |
May 24, 2016 | 35.84 | 36.00 | 35.42 | 35.73 | 9,546,291 | -0.03(-0.10%) |
May 23, 2016 | 34.88 | 35.95 | 34.86 | 35.77 | 13,549,775 | +0.47(+1.34%) |
May 20, 2016 | 34.98 | 35.66 | 34.80 | 35.29 | 9,697,475 | +0.66(+1.92%) |
May 19, 2016 | 34.51 | 34.88 | 33.92 | 34.63 | 8,775,624 | -0.12(-0.35%) |
May 18, 2016 | 35.40 | 35.50 | 34.40 | 34.75 | 9,712,269 | -0.77(-2.16%) |
May 17, 2016 | 34.94 | 35.91 | 34.77 | 35.52 | 12,502,160 | +0.85(+2.46%) |
May 16, 2016 | 34.10 | 34.91 | 34.03 | 34.66 | 12,424,973 | +0.97(+2.87%) |
May 13, 2016 | 34.29 | 34.67 | 33.62 | 33.70 | 9,609,984 | -0.85(-2.47%) |
May 12, 2016 | 34.51 | 34.79 | 34.27 | 34.55 | 12,098,636 | +0.44(+1.29%) |
May 11, 2016 | 33.50 | 34.62 | 33.48 | 34.11 | 12,700,373 | +0.60(+1.80%) |
May 10, 2016 | 33.65 | 33.86 | 33.30 | 33.51 | 9,593,210 | +0.13(+0.39%) |
May 09, 2016 | 33.91 | 33.91 | 32.99 | 33.38 | 10,402,404 | -0.65(-1.90%) |
May 06, 2016 | 34.05 | 34.65 | 33.78 | 34.02 | 16,027,894 | -0.43(-1.25%) |
May 05, 2016 | 34.89 | 35.17 | 34.15 | 34.46 | 14,856,210 | +0.07(+0.20%) |
May 04, 2016 | 34.62 | 35.10 | 33.85 | 34.39 | 14,648,988 | -0.50(-1.43%) |
May 03, 2016 | 35.08 | 36.03 | 34.31 | 34.89 | 22,797,414 | -1.39(-3.83%) |
May 02, 2016 | 35.83 | 36.94 | 35.73 | 36.28 | 27,287,008 | +0.64(+1.79%) |
Apr 29, 2016 | 35.46 | 36.17 | 34.86 | 35.64 | 12,042,375 | +0.23(+0.66%) |
Apr 28, 2016 | 35.48 | 35.93 | 34.86 | 35.40 | 10,766,706 | +0.00(+0.00%) |
Apr 27, 2016 | 34.71 | 35.87 | 34.71 | 35.40 | 13,708,736 | +0.71(+2.04%) |
Apr 26, 2016 | 34.69 | 34.82 | 34.08 | 34.70 | 11,338,114 | +0.16(+0.45%) |
Apr 25, 2016 | 34.98 | 35.66 | 33.93 | 34.54 | 15,560,393 | -0.69(-1.96%) |
Apr 22, 2016 | 34.63 | 35.69 | 34.49 | 35.23 | 13,006,607 | +0.44(+1.26%) |
Apr 21, 2016 | 34.75 | 35.86 | 34.70 | 34.79 | 18,971,878 | -0.01(-0.02%) |
Apr 20, 2016 | 34.15 | 35.29 | 34.10 | 34.80 | 11,247,339 | +0.26(+0.75%) |
Apr 19, 2016 | 33.72 | 34.74 | 33.52 | 34.54 | 13,002,142 | +0.91(+2.69%) |
Apr 18, 2016 | 32.14 | 33.91 | 32.14 | 33.64 | 10,113,793 | +0.62(+1.88%) |
Apr 15, 2016 | 32.89 | 33.16 | 32.46 | 33.02 | 8,397,973 | -0.09(-0.29%) |
Apr 14, 2016 | 33.12 | 33.53 | 32.81 | 33.11 | 11,394,205 | +0.06(+0.18%) |
Apr 13, 2016 | 32.67 | 33.20 | 32.45 | 33.05 | 13,185,227 | +0.56(+1.73%) |
Apr 12, 2016 | 32.20 | 32.77 | 31.69 | 32.49 | 14,366,683 | +0.38(+1.18%) |
Apr 11, 2016 | 32.35 | 32.85 | 32.09 | 32.11 | 9,618,007 | -0.09(-0.29%) |
Apr 08, 2016 | 32.11 | 32.95 | 32.01 | 32.20 | 13,776,645 | +0.93(+2.98%) |
Apr 07, 2016 | 31.03 | 31.70 | 31.00 | 31.27 | 10,760,740 | -0.16(-0.52%) |
Apr 06, 2016 | 29.94 | 31.82 | 29.72 | 31.44 | 25,051,264 | +1.76(+5.93%) |
Apr 05, 2016 | 29.03 | 29.95 | 28.70 | 29.68 | 20,098,464 | +0.35(+1.18%) |
Apr 04, 2016 | 30.06 | 30.45 | 29.18 | 29.33 | 16,344,214 | -0.94(-3.11%) |