Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.85 | 31.94 | 31.27 | 31.81 | 2,461,689 | +0.10(+0.32%) |
Jun 29, 2016 | 31.40 | 31.89 | 31.40 | 31.71 | 2,139,004 | +0.49(+1.57%) |
Jun 28, 2016 | 30.63 | 31.29 | 30.42 | 31.22 | 3,417,928 | +1.09(+3.62%) |
Jun 27, 2016 | 30.50 | 30.98 | 29.80 | 30.13 | 4,714,659 | -1.02(-3.27%) |
Jun 24, 2016 | 31.20 | 32.10 | 30.40 | 31.15 | 5,204,411 | -1.10(-3.41%) |
Jun 23, 2016 | 31.98 | 32.26 | 31.59 | 32.25 | 2,996,115 | +0.70(+2.22%) |
Jun 22, 2016 | 31.69 | 31.94 | 31.34 | 31.55 | 3,947,468 | -0.02(-0.06%) |
Jun 21, 2016 | 30.78 | 31.62 | 30.78 | 31.57 | 4,020,660 | +0.53(+1.71%) |
Jun 20, 2016 | 31.06 | 31.44 | 30.87 | 31.04 | 4,665,244 | +0.27(+0.88%) |
Jun 17, 2016 | 30.85 | 30.91 | 30.51 | 30.77 | 5,915,435 | +0.17(+0.56%) |
Jun 16, 2016 | 30.33 | 30.70 | 30.00 | 30.60 | 2,539,205 | +0.01(+0.03%) |
Jun 15, 2016 | 30.04 | 30.81 | 29.91 | 30.59 | 2,877,477 | +0.27(+0.89%) |
Jun 14, 2016 | 30.50 | 30.57 | 29.84 | 30.32 | 2,070,936 | -0.29(-0.95%) |
Jun 13, 2016 | 30.71 | 30.90 | 30.34 | 30.61 | 2,091,226 | -0.36(-1.16%) |
Jun 10, 2016 | 31.35 | 31.50 | 30.87 | 30.97 | 3,424,927 | -0.73(-2.30%) |
Jun 09, 2016 | 31.32 | 31.75 | 31.32 | 31.70 | 1,021,812 | -0.08(-0.25%) |
Jun 08, 2016 | 32.12 | 32.25 | 31.66 | 31.78 | 1,802,534 | -0.15(-0.47%) |
Jun 07, 2016 | 31.99 | 32.06 | 31.81 | 31.93 | 1,827,856 | +0.24(+0.76%) |
Jun 06, 2016 | 31.36 | 31.76 | 31.21 | 31.69 | 1,455,460 | +0.71(+2.29%) |
Jun 03, 2016 | 31.03 | 31.31 | 30.79 | 30.98 | 2,040,883 | -0.08(-0.26%) |
Jun 02, 2016 | 30.58 | 31.14 | 30.46 | 31.06 | 1,737,718 | +0.20(+0.65%) |
Jun 01, 2016 | 29.84 | 30.90 | 29.84 | 30.86 | 3,979,677 | +0.65(+2.15%) |
May 31, 2016 | 30.22 | 30.67 | 30.04 | 30.21 | 3,675,599 | +0.09(+0.30%) |
May 27, 2016 | 30.16 | 30.12 | 30.12 | 30.12 | 1,273,500 | -0.02(-0.07%) |
May 26, 2016 | 30.57 | 30.69 | 29.98 | 30.14 | 1,574,208 | -0.28(-0.92%) |
May 25, 2016 | 30.42 | 30.67 | 30.15 | 30.42 | 2,248,323 | -0.21(-0.69%) |
May 24, 2016 | 31.10 | 31.28 | 30.56 | 30.63 | 2,693,624 | -0.28(-0.91%) |
May 23, 2016 | 30.97 | 31.12 | 30.76 | 30.91 | 1,436,436 | -0.11(-0.35%) |
May 20, 2016 | 30.83 | 31.18 | 30.51 | 31.02 | 1,943,407 | +0.41(+1.34%) |
May 19, 2016 | 29.81 | 30.79 | 29.65 | 30.61 | 2,146,757 | +0.51(+1.69%) |
May 18, 2016 | 30.86 | 30.91 | 29.98 | 30.10 | 2,762,290 | -0.66(-2.15%) |
May 17, 2016 | 30.39 | 31.14 | 30.32 | 30.76 | 2,852,476 | +0.23(+0.75%) |
May 16, 2016 | 30.18 | 30.61 | 30.15 | 30.53 | 1,719,976 | +0.77(+2.59%) |
May 13, 2016 | 29.65 | 30.19 | 29.65 | 29.76 | 1,236,772 | -0.16(-0.53%) |
May 12, 2016 | 29.78 | 30.15 | 29.60 | 29.92 | 1,786,701 | +0.35(+1.18%) |
May 11, 2016 | 29.30 | 29.86 | 28.81 | 29.57 | 3,893,804 | +0.28(+0.96%) |
May 10, 2016 | 29.39 | 29.73 | 29.14 | 29.29 | 2,744,030 | +0.11(+0.38%) |
May 09, 2016 | 29.39 | 29.63 | 28.55 | 29.18 | 4,755,703 | -0.41(-1.39%) |
May 06, 2016 | 29.54 | 29.94 | 29.32 | 29.59 | 2,222,963 | -0.05(-0.17%) |
May 05, 2016 | 29.84 | 30.22 | 29.46 | 29.64 | 2,335,189 | +0.39(+1.33%) |
May 04, 2016 | 29.11 | 29.55 | 28.84 | 29.25 | 3,175,988 | +0.21(+0.72%) |
May 03, 2016 | 29.48 | 29.50 | 28.69 | 29.04 | 3,263,868 | -0.64(-2.16%) |
May 02, 2016 | 30.04 | 30.35 | 29.27 | 29.68 | 2,026,069 | -0.36(-1.20%) |
Apr 29, 2016 | 29.90 | 30.15 | 29.60 | 30.04 | 1,981,797 | +0.42(+1.42%) |
Apr 28, 2016 | 29.86 | 30.16 | 29.53 | 29.62 | 3,272,273 | -0.40(-1.33%) |
Apr 27, 2016 | 29.87 | 30.34 | 29.61 | 30.02 | 2,934,567 | +0.47(+1.59%) |
Apr 26, 2016 | 29.77 | 30.02 | 29.33 | 29.55 | 2,237,085 | -0.03(-0.10%) |
Apr 25, 2016 | 30.00 | 30.14 | 29.46 | 29.58 | 1,332,726 | -0.36(-1.20%) |
Apr 22, 2016 | 29.82 | 30.00 | 29.66 | 29.94 | 3,749,986 | +0.36(+1.22%) |
Apr 21, 2016 | 29.57 | 29.95 | 29.45 | 29.58 | 2,000,517 | +0.06(+0.20%) |
Apr 20, 2016 | 28.54 | 29.77 | 28.54 | 29.52 | 2,459,266 | +0.53(+1.83%) |
Apr 19, 2016 | 27.93 | 29.05 | 27.71 | 28.99 | 6,113,444 | +1.05(+3.76%) |
Apr 18, 2016 | 26.38 | 28.05 | 26.32 | 27.94 | 1,404,877 | +0.76(+2.80%) |
Apr 15, 2016 | 27.57 | 27.69 | 27.12 | 27.18 | 1,791,443 | -0.48(-1.74%) |
Apr 14, 2016 | 27.95 | 28.06 | 27.46 | 27.66 | 1,081,968 | -0.18(-0.65%) |
Apr 13, 2016 | 27.94 | 28.07 | 27.56 | 27.84 | 1,497,762 | -0.01(-0.04%) |
Apr 12, 2016 | 26.94 | 28.05 | 26.90 | 27.85 | 2,016,571 | +0.98(+3.65%) |
Apr 11, 2016 | 27.28 | 27.52 | 26.76 | 26.87 | 2,345,508 | -0.06(-0.22%) |
Apr 08, 2016 | 26.69 | 27.25 | 26.69 | 26.93 | 2,088,500 | +0.64(+2.43%) |
Apr 07, 2016 | 26.30 | 26.50 | 25.93 | 26.29 | 2,657,579 | +0.03(+0.11%) |
Apr 06, 2016 | 25.98 | 26.44 | 25.71 | 26.26 | 2,063,501 | +0.71(+2.78%) |
Apr 05, 2016 | 25.84 | 26.23 | 25.52 | 25.55 | 1,615,032 | -0.32(-1.24%) |
Apr 04, 2016 | 26.52 | 26.70 | 25.83 | 25.87 | 1,015,822 | -0.51(-1.93%) |