Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.77 | 27.20 | 26.42 | 27.21 | 11,600,099 | +0.59(+2.20%) |
Jun 29, 2016 | 25.89 | 26.97 | 25.89 | 26.62 | 15,615,697 | +0.89(+3.47%) |
Jun 28, 2016 | 25.10 | 25.83 | 24.76 | 25.73 | 20,834,206 | +1.44(+5.94%) |
Jun 27, 2016 | 25.80 | 25.80 | 23.88 | 24.29 | 24,137,908 | -1.71(-6.58%) |
Jun 24, 2016 | 27.10 | 27.25 | 25.99 | 26.00 | 37,511,988 | -3.15(-10.81%) |
Jun 23, 2016 | 29.07 | 29.29 | 28.61 | 29.15 | 9,506,688 | +0.42(+1.47%) |
Jun 22, 2016 | 28.88 | 29.15 | 28.66 | 28.73 | 6,946,664 | -0.12(-0.43%) |
Jun 21, 2016 | 29.11 | 29.21 | 28.53 | 28.85 | 9,284,785 | +0.30(+1.04%) |
Jun 20, 2016 | 28.59 | 29.21 | 28.48 | 28.55 | 8,698,329 | +0.36(+1.26%) |
Jun 17, 2016 | 27.97 | 28.40 | 27.73 | 28.20 | 15,922,517 | +0.19(+0.69%) |
Jun 16, 2016 | 28.64 | 28.64 | 27.89 | 28.00 | 18,972,336 | -1.30(-4.43%) |
Jun 15, 2016 | 29.46 | 29.89 | 29.26 | 29.30 | 8,473,700 | +0.12(+0.43%) |
Jun 14, 2016 | 30.57 | 30.72 | 28.85 | 29.18 | 14,360,791 | -1.38(-4.53%) |
Jun 13, 2016 | 31.70 | 31.70 | 30.41 | 30.56 | 9,599,201 | -1.29(-4.04%) |
Jun 10, 2016 | 31.52 | 32.17 | 31.37 | 31.85 | 8,587,001 | -0.25(-0.78%) |
Jun 09, 2016 | 30.99 | 32.27 | 30.99 | 32.10 | 8,520,288 | +0.86(+2.74%) |
Jun 08, 2016 | 31.36 | 31.68 | 30.96 | 31.24 | 8,504,601 | +0.14(+0.46%) |
Jun 07, 2016 | 30.23 | 31.59 | 29.89 | 31.10 | 12,927,996 | +1.06(+3.52%) |
Jun 06, 2016 | 29.57 | 30.08 | 29.20 | 30.04 | 8,673,502 | +0.43(+1.46%) |
Jun 03, 2016 | 30.36 | 30.37 | 29.19 | 29.61 | 12,928,024 | -0.83(-2.72%) |
Jun 02, 2016 | 30.44 | 30.82 | 30.35 | 30.44 | 7,089,417 | -0.27(-0.88%) |
Jun 01, 2016 | 30.70 | 31.00 | 30.49 | 30.70 | 6,676,469 | +0.04(+0.13%) |
May 31, 2016 | 30.51 | 30.72 | 30.11 | 30.67 | 10,008,017 | +0.25(+0.82%) |
May 27, 2016 | 30.37 | 30.42 | 30.42 | 30.42 | 8,921,428 | +0.13(+0.44%) |
May 26, 2016 | 30.88 | 31.08 | 30.15 | 30.28 | 7,515,319 | -0.63(-2.05%) |
May 25, 2016 | 31.13 | 31.62 | 30.85 | 30.92 | 7,702,808 | +0.02(+0.06%) |
May 24, 2016 | 30.65 | 31.02 | 30.61 | 30.90 | 7,244,495 | +0.40(+1.32%) |
May 23, 2016 | 30.78 | 31.03 | 30.46 | 30.49 | 6,761,930 | -0.27(-0.87%) |
May 20, 2016 | 31.04 | 31.53 | 30.70 | 30.76 | 7,573,128 | -0.13(-0.44%) |
May 19, 2016 | 31.02 | 31.32 | 30.45 | 30.90 | 9,235,315 | -0.44(-1.41%) |
May 18, 2016 | 31.34 | 32.06 | 31.08 | 31.34 | 9,506,769 | -0.03(-0.09%) |
May 17, 2016 | 30.99 | 31.99 | 30.77 | 31.37 | 13,843,002 | +0.50(+1.62%) |
May 16, 2016 | 30.57 | 31.04 | 29.78 | 30.87 | 12,896,930 | +0.59(+1.94%) |
May 13, 2016 | 29.88 | 30.76 | 29.87 | 30.28 | 10,543,465 | +0.17(+0.57%) |
May 12, 2016 | 31.72 | 31.73 | 30.07 | 30.11 | 14,805,095 | -1.47(-4.66%) |
May 11, 2016 | 32.37 | 32.71 | 31.57 | 31.58 | 8,478,309 | -0.87(-2.69%) |
May 10, 2016 | 31.94 | 32.48 | 31.80 | 32.45 | 8,453,871 | +0.80(+2.52%) |
May 09, 2016 | 31.74 | 32.48 | 31.66 | 31.66 | 9,689,359 | -0.09(-0.27%) |
May 06, 2016 | 31.40 | 31.86 | 30.94 | 31.74 | 13,266,184 | +0.22(+0.69%) |
May 05, 2016 | 31.98 | 32.21 | 31.45 | 31.53 | 12,073,602 | -0.39(-1.22%) |
May 04, 2016 | 32.84 | 32.96 | 31.71 | 31.92 | 13,955,648 | -1.32(-3.96%) |
May 03, 2016 | 33.41 | 33.41 | 32.53 | 33.23 | 11,105,723 | +0.14(+0.44%) |
May 02, 2016 | 33.63 | 33.79 | 33.06 | 33.09 | 9,185,249 | -0.15(-0.46%) |
Apr 29, 2016 | 34.31 | 34.33 | 32.68 | 33.24 | 18,582,998 | -1.23(-3.56%) |
Apr 28, 2016 | 35.49 | 35.54 | 34.39 | 34.47 | 10,264,964 | -0.71(-2.02%) |
Apr 27, 2016 | 35.25 | 35.73 | 35.00 | 35.18 | 12,841,111 | -0.20(-0.57%) |
Apr 26, 2016 | 35.71 | 35.92 | 34.75 | 35.38 | 15,328,256 | -0.08(-0.22%) |
Apr 25, 2016 | 36.57 | 36.80 | 35.37 | 35.46 | 13,221,725 | -1.16(-3.17%) |
Apr 22, 2016 | 36.11 | 36.88 | 35.46 | 36.61 | 21,851,754 | -1.72(-4.50%) |
Apr 21, 2016 | 39.10 | 39.22 | 38.14 | 38.34 | 11,250,682 | -1.20(-3.03%) |
Apr 20, 2016 | 39.63 | 39.97 | 39.39 | 39.54 | 5,234,744 | -0.08(-0.19%) |
Apr 19, 2016 | 39.28 | 40.02 | 39.26 | 39.61 | 6,940,404 | +0.40(+1.03%) |
Apr 18, 2016 | 39.46 | 39.54 | 38.75 | 39.21 | 5,473,578 | +0.01(+0.02%) |
Apr 15, 2016 | 39.58 | 39.63 | 39.02 | 39.20 | 7,286,389 | -0.25(-0.63%) |
Apr 14, 2016 | 38.66 | 39.92 | 38.57 | 39.45 | 10,574,745 | +1.18(+3.08%) |
Apr 13, 2016 | 37.66 | 38.34 | 37.27 | 38.27 | 13,037,914 | +0.72(+1.91%) |
Apr 12, 2016 | 37.20 | 37.78 | 37.14 | 37.55 | 6,705,359 | +0.44(+1.19%) |
Apr 11, 2016 | 37.17 | 37.90 | 37.08 | 37.11 | 8,277,919 | +0.22(+0.60%) |
Apr 08, 2016 | 37.08 | 37.10 | 36.53 | 36.89 | 6,352,610 | +0.13(+0.36%) |
Apr 07, 2016 | 37.05 | 37.42 | 36.33 | 36.76 | 8,564,198 | -0.52(-1.39%) |
Apr 06, 2016 | 37.44 | 37.44 | 36.74 | 37.28 | 5,896,061 | -0.03(-0.08%) |
Apr 05, 2016 | 37.50 | 37.74 | 37.12 | 37.30 | 7,980,072 | -0.42(-1.12%) |
Apr 04, 2016 | 38.15 | 38.56 | 37.52 | 37.73 | 8,172,796 | -0.14(-0.38%) |