Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.57 | 39.63 | 39.00 | 39.14 | 1,504,312 | -0.26(-0.65%) |
Jun 29, 2016 | 39.40 | 39.79 | 38.98 | 39.40 | 1,658,185 | +0.59(+1.53%) |
Jun 28, 2016 | 38.33 | 38.89 | 38.33 | 38.81 | 1,188,661 | +0.50(+1.31%) |
Jun 27, 2016 | 38.26 | 38.46 | 37.45 | 38.31 | 1,218,003 | -0.20(-0.51%) |
Jun 24, 2016 | 38.04 | 38.83 | 37.61 | 38.50 | 2,168,570 | +0.02(+0.06%) |
Jun 23, 2016 | 39.04 | 39.04 | 38.43 | 38.48 | 1,192,809 | -0.27(-0.71%) |
Jun 22, 2016 | 38.98 | 39.33 | 38.53 | 38.75 | 1,435,686 | +0.02(+0.04%) |
Jun 21, 2016 | 39.47 | 39.66 | 38.72 | 38.74 | 1,650,526 | -0.77(-1.96%) |
Jun 20, 2016 | 39.61 | 39.89 | 39.35 | 39.51 | 1,158,128 | +0.28(+0.72%) |
Jun 17, 2016 | 39.61 | 39.92 | 39.18 | 39.23 | 2,685,904 | -0.23(-0.59%) |
Jun 16, 2016 | 39.75 | 39.93 | 39.26 | 39.46 | 1,324,951 | -0.38(-0.94%) |
Jun 15, 2016 | 39.89 | 40.49 | 39.75 | 39.84 | 1,300,561 | +0.24(+0.61%) |
Jun 14, 2016 | 40.28 | 40.50 | 39.39 | 39.60 | 1,944,949 | -0.57(-1.42%) |
Jun 13, 2016 | 41.03 | 41.07 | 40.05 | 40.17 | 1,536,107 | -0.97(-2.35%) |
Jun 10, 2016 | 40.96 | 41.21 | 40.68 | 41.14 | 1,338,651 | -0.18(-0.43%) |
Jun 09, 2016 | 41.43 | 41.43 | 41.00 | 41.32 | 1,137,979 | -0.14(-0.34%) |
Jun 08, 2016 | 41.01 | 41.56 | 40.86 | 41.46 | 1,192,782 | +0.34(+0.82%) |
Jun 07, 2016 | 40.42 | 41.25 | 40.42 | 41.12 | 1,803,139 | +0.65(+1.60%) |
Jun 06, 2016 | 41.35 | 41.38 | 40.40 | 40.48 | 1,969,444 | -0.82(-2.00%) |
Jun 03, 2016 | 40.99 | 41.51 | 40.37 | 41.30 | 1,706,544 | +0.57(+1.39%) |
Jun 02, 2016 | 40.42 | 40.99 | 39.72 | 40.73 | 1,822,134 | -0.05(-0.13%) |
Jun 01, 2016 | 40.64 | 40.79 | 39.64 | 40.79 | 3,038,607 | +0.09(+0.23%) |
May 31, 2016 | 39.64 | 41.28 | 39.48 | 40.69 | 4,579,892 | +1.05(+2.65%) |
May 27, 2016 | 38.90 | 39.64 | 39.64 | 39.64 | 9,388,246 | +4.89(+14.08%) |
May 26, 2016 | 34.48 | 35.29 | 34.37 | 34.75 | 2,845,736 | +0.78(+2.29%) |
May 25, 2016 | 33.65 | 34.06 | 33.36 | 33.97 | 1,241,458 | +0.25(+0.74%) |
May 24, 2016 | 32.53 | 33.96 | 32.38 | 33.72 | 2,434,852 | +1.05(+3.22%) |
May 23, 2016 | 32.73 | 33.93 | 32.63 | 32.67 | 2,592,300 | -1.28(-3.78%) |
May 20, 2016 | 33.39 | 33.98 | 32.90 | 33.95 | 1,310,270 | +0.55(+1.65%) |
May 19, 2016 | 32.96 | 33.93 | 32.87 | 33.40 | 1,319,255 | +0.83(+2.56%) |
May 18, 2016 | 33.85 | 33.96 | 32.45 | 32.57 | 2,842,830 | -1.72(-5.01%) |
May 17, 2016 | 34.67 | 34.93 | 34.16 | 34.29 | 1,687,380 | -0.31(-0.90%) |
May 16, 2016 | 34.09 | 35.11 | 34.00 | 34.60 | 1,290,942 | +0.54(+1.58%) |
May 13, 2016 | 34.34 | 35.16 | 34.05 | 34.06 | 1,816,565 | -0.51(-1.46%) |
May 12, 2016 | 34.55 | 35.00 | 34.20 | 34.57 | 1,825,590 | -0.09(-0.25%) |
May 11, 2016 | 35.25 | 35.57 | 34.58 | 34.66 | 1,372,043 | -1.12(-3.13%) |
May 10, 2016 | 36.24 | 36.24 | 35.74 | 35.78 | 735,184 | -0.56(-1.54%) |
May 09, 2016 | 35.78 | 36.51 | 35.37 | 36.34 | 730,349 | +0.85(+2.39%) |
May 06, 2016 | 35.12 | 35.57 | 34.73 | 35.49 | 860,660 | +0.30(+0.86%) |
May 05, 2016 | 35.79 | 35.79 | 35.01 | 35.18 | 987,595 | -0.54(-1.52%) |
May 04, 2016 | 35.72 | 36.13 | 35.62 | 35.73 | 604,118 | -0.08(-0.22%) |
May 03, 2016 | 36.00 | 36.03 | 35.59 | 35.81 | 614,566 | -0.33(-0.90%) |
May 02, 2016 | 35.89 | 36.60 | 35.60 | 36.13 | 674,205 | +0.45(+1.26%) |
Apr 29, 2016 | 36.41 | 36.41 | 35.44 | 35.68 | 983,354 | -0.82(-2.26%) |
Apr 28, 2016 | 36.56 | 36.92 | 36.29 | 36.51 | 775,674 | -0.14(-0.38%) |
Apr 27, 2016 | 36.98 | 37.25 | 36.36 | 36.65 | 1,148,753 | -0.45(-1.22%) |
Apr 26, 2016 | 36.48 | 37.31 | 36.22 | 37.10 | 1,457,817 | +0.61(+1.68%) |
Apr 25, 2016 | 35.81 | 36.63 | 35.66 | 36.48 | 750,872 | +0.50(+1.38%) |
Apr 22, 2016 | 36.12 | 36.48 | 35.92 | 35.99 | 790,223 | -0.19(-0.54%) |
Apr 21, 2016 | 36.62 | 36.92 | 36.01 | 36.18 | 767,948 | -0.36(-0.98%) |
Apr 20, 2016 | 36.16 | 36.72 | 36.03 | 36.54 | 876,210 | +0.25(+0.69%) |
Apr 19, 2016 | 36.18 | 36.55 | 36.18 | 36.29 | 923,205 | +0.28(+0.78%) |
Apr 18, 2016 | 35.71 | 36.22 | 35.71 | 36.01 | 781,637 | -0.02(-0.06%) |
Apr 15, 2016 | 35.44 | 36.17 | 35.11 | 36.03 | 986,154 | +0.56(+1.58%) |
Apr 14, 2016 | 35.72 | 35.86 | 34.98 | 35.47 | 982,521 | -0.47(-1.30%) |
Apr 13, 2016 | 35.35 | 36.18 | 35.19 | 35.94 | 1,047,813 | +0.60(+1.70%) |
Apr 12, 2016 | 34.96 | 35.50 | 34.52 | 35.34 | 1,136,817 | +0.46(+1.32%) |
Apr 11, 2016 | 34.71 | 35.25 | 34.59 | 34.88 | 1,157,346 | +0.24(+0.70%) |
Apr 08, 2016 | 34.80 | 34.80 | 34.16 | 34.64 | 1,089,222 | +0.13(+0.38%) |
Apr 07, 2016 | 34.52 | 34.90 | 34.08 | 34.51 | 1,322,837 | -0.13(-0.38%) |
Apr 06, 2016 | 34.52 | 34.81 | 33.99 | 34.64 | 1,051,448 | +0.22(+0.63%) |
Apr 05, 2016 | 34.80 | 35.15 | 34.38 | 34.42 | 1,113,711 | -0.72(-2.06%) |
Apr 04, 2016 | 35.16 | 35.40 | 34.51 | 35.15 | 989,037 | -0.02(-0.07%) |