Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.43 | 31.80 | 30.96 | 31.76 | 8,962,268 | +0.71(+2.29%) |
Jun 29, 2016 | 30.75 | 31.09 | 30.47 | 31.04 | 7,267,267 | +0.78(+2.57%) |
Jun 28, 2016 | 29.85 | 30.37 | 29.65 | 30.27 | 12,309,120 | +0.90(+3.07%) |
Jun 27, 2016 | 30.54 | 30.75 | 29.18 | 29.37 | 17,875,954 | -1.75(-5.63%) |
Jun 24, 2016 | 31.68 | 32.04 | 31.09 | 31.12 | 10,915,620 | -2.43(-7.25%) |
Jun 23, 2016 | 33.00 | 33.57 | 32.94 | 33.55 | 8,810,049 | +1.06(+3.26%) |
Jun 22, 2016 | 32.52 | 32.97 | 32.45 | 32.49 | 4,266,326 | -0.04(-0.13%) |
Jun 21, 2016 | 32.49 | 32.59 | 32.14 | 32.53 | 3,746,512 | +0.12(+0.38%) |
Jun 20, 2016 | 32.74 | 33.11 | 32.38 | 32.41 | 5,507,548 | +0.33(+1.03%) |
Jun 17, 2016 | 32.19 | 32.38 | 31.81 | 32.08 | 4,729,830 | +0.17(+0.55%) |
Jun 16, 2016 | 32.06 | 32.13 | 31.58 | 31.90 | 12,432,305 | -0.46(-1.42%) |
Jun 15, 2016 | 32.22 | 32.89 | 32.14 | 32.36 | 8,456,305 | +0.16(+0.51%) |
Jun 14, 2016 | 32.72 | 33.08 | 32.04 | 32.20 | 8,643,007 | -0.74(-2.25%) |
Jun 13, 2016 | 33.08 | 33.47 | 32.85 | 32.94 | 5,875,036 | -0.40(-1.21%) |
Jun 10, 2016 | 33.32 | 33.56 | 33.15 | 33.34 | 6,834,532 | -0.47(-1.39%) |
Jun 09, 2016 | 33.89 | 34.03 | 33.51 | 33.81 | 8,027,150 | -0.47(-1.37%) |
Jun 08, 2016 | 34.14 | 34.36 | 34.08 | 34.28 | 3,249,387 | +0.09(+0.26%) |
Jun 07, 2016 | 34.37 | 34.50 | 34.17 | 34.19 | 3,104,277 | -0.18(-0.53%) |
Jun 06, 2016 | 34.10 | 34.59 | 33.89 | 34.37 | 6,440,596 | +0.49(+1.43%) |
Jun 03, 2016 | 33.81 | 33.94 | 33.06 | 33.89 | 10,222,155 | -0.65(-1.88%) |
Jun 02, 2016 | 34.26 | 34.56 | 34.10 | 34.54 | 4,406,266 | +0.13(+0.38%) |
Jun 01, 2016 | 34.00 | 34.47 | 33.71 | 34.40 | 4,683,076 | +0.14(+0.41%) |
May 31, 2016 | 34.51 | 34.53 | 34.13 | 34.26 | 6,189,742 | -0.05(-0.14%) |
May 27, 2016 | 34.03 | 34.31 | 34.31 | 34.31 | 5,614,943 | +0.36(+1.07%) |
May 26, 2016 | 34.28 | 34.36 | 33.86 | 33.95 | 7,693,563 | -0.33(-0.96%) |
May 25, 2016 | 33.89 | 34.48 | 33.82 | 34.28 | 10,432,321 | +0.57(+1.68%) |
May 24, 2016 | 33.31 | 33.87 | 33.22 | 33.71 | 6,281,996 | +0.65(+1.97%) |
May 23, 2016 | 33.10 | 33.26 | 32.79 | 33.06 | 4,464,212 | -0.05(-0.15%) |
May 20, 2016 | 33.02 | 33.39 | 32.93 | 33.11 | 5,421,312 | +0.27(+0.83%) |
May 19, 2016 | 33.01 | 33.38 | 32.52 | 32.84 | 7,555,929 | -0.34(-1.02%) |
May 18, 2016 | 31.78 | 33.26 | 31.78 | 33.18 | 10,752,696 | +1.35(+4.24%) |
May 17, 2016 | 31.89 | 32.43 | 31.69 | 31.83 | 6,497,216 | -0.21(-0.67%) |
May 16, 2016 | 31.57 | 32.24 | 31.57 | 32.04 | 4,938,675 | +0.49(+1.54%) |
May 13, 2016 | 32.02 | 32.52 | 31.46 | 31.56 | 11,924,906 | -0.60(-1.87%) |
May 12, 2016 | 32.54 | 32.78 | 31.94 | 32.16 | 9,689,617 | -0.22(-0.69%) |
May 11, 2016 | 32.33 | 32.76 | 32.29 | 32.38 | 3,883,445 | -0.12(-0.38%) |
May 10, 2016 | 32.09 | 32.60 | 32.03 | 32.50 | 3,716,569 | +0.62(+1.93%) |
May 09, 2016 | 31.88 | 32.22 | 31.68 | 31.89 | 3,717,236 | -0.08(-0.26%) |
May 06, 2016 | 31.62 | 31.99 | 31.55 | 31.97 | 4,891,845 | +0.13(+0.41%) |
May 05, 2016 | 32.13 | 32.30 | 31.74 | 31.84 | 4,019,762 | -0.19(-0.59%) |
May 04, 2016 | 32.33 | 32.65 | 31.64 | 32.03 | 6,288,409 | -0.59(-1.82%) |
May 03, 2016 | 32.84 | 32.99 | 32.34 | 32.62 | 6,064,339 | -0.80(-2.39%) |
May 02, 2016 | 33.35 | 33.47 | 33.00 | 33.42 | 3,650,555 | +0.22(+0.67%) |
Apr 29, 2016 | 33.10 | 33.47 | 32.96 | 33.20 | 6,012,354 | -0.16(-0.47%) |
Apr 28, 2016 | 33.32 | 33.77 | 33.21 | 33.35 | 5,028,400 | -0.38(-1.12%) |
Apr 27, 2016 | 33.79 | 33.88 | 33.39 | 33.73 | 6,522,781 | -0.04(-0.12%) |
Apr 26, 2016 | 33.39 | 33.82 | 33.25 | 33.77 | 7,705,821 | +0.44(+1.33%) |
Apr 25, 2016 | 33.43 | 33.47 | 33.00 | 33.33 | 6,148,369 | -0.25(-0.74%) |
Apr 22, 2016 | 33.16 | 33.67 | 33.16 | 33.57 | 6,453,140 | +0.31(+0.94%) |
Apr 21, 2016 | 33.52 | 33.77 | 33.20 | 33.26 | 6,678,757 | -0.23(-0.69%) |
Apr 20, 2016 | 33.02 | 33.52 | 32.87 | 33.49 | 6,945,371 | +0.41(+1.24%) |
Apr 19, 2016 | 32.69 | 33.08 | 32.52 | 33.08 | 6,495,638 | +0.49(+1.52%) |
Apr 18, 2016 | 32.04 | 32.67 | 31.95 | 32.59 | 5,554,071 | +0.34(+1.05%) |
Apr 15, 2016 | 32.40 | 32.57 | 32.11 | 32.25 | 4,691,117 | -0.14(-0.43%) |
Apr 14, 2016 | 32.07 | 32.79 | 31.90 | 32.39 | 8,098,248 | +0.29(+0.90%) |
Apr 13, 2016 | 31.20 | 32.13 | 31.20 | 32.10 | 9,197,383 | +1.18(+3.80%) |
Apr 12, 2016 | 30.38 | 30.94 | 30.28 | 30.92 | 6,788,330 | +0.58(+1.93%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.22 | 30.34 | 5,625,847 | +0.28(+0.93%) |
Apr 08, 2016 | 30.13 | 30.58 | 29.93 | 30.06 | 5,928,251 | +0.22(+0.74%) |
Apr 07, 2016 | 30.38 | 30.46 | 29.67 | 29.84 | 6,662,150 | -0.84(-2.74%) |
Apr 06, 2016 | 30.34 | 30.72 | 30.18 | 30.68 | 7,199,843 | +0.31(+1.03%) |
Apr 05, 2016 | 30.62 | 30.93 | 30.34 | 30.37 | 6,151,711 | -0.68(-2.20%) |
Apr 04, 2016 | 31.02 | 31.34 | 30.79 | 31.05 | 4,940,123 | -0.01(-0.03%) |