Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.26 | 36.01 | 35.26 | 36.01 | 233,699 | +0.80(+2.26%) |
Jun 29, 2016 | 34.86 | 35.23 | 34.86 | 35.22 | 84,639 | +0.48(+1.38%) |
Jun 28, 2016 | 34.55 | 34.73 | 34.37 | 34.73 | 91,301 | +0.45(+1.30%) |
Jun 27, 2016 | 34.55 | 34.55 | 34.10 | 34.29 | 110,328 | -0.33(-0.96%) |
Jun 24, 2016 | 34.94 | 35.24 | 34.58 | 34.62 | 141,433 | -1.16(-3.25%) |
Jun 23, 2016 | 35.73 | 35.78 | 35.65 | 35.78 | 85,472 | +0.28(+0.80%) |
Jun 22, 2016 | 35.58 | 35.72 | 35.49 | 35.50 | 79,889 | -0.12(-0.33%) |
Jun 21, 2016 | 35.64 | 35.70 | 35.60 | 35.62 | 83,149 | -0.08(-0.21%) |
Jun 20, 2016 | 35.64 | 35.91 | 35.64 | 35.69 | 71,544 | +0.28(+0.78%) |
Jun 17, 2016 | 35.46 | 35.47 | 35.25 | 35.42 | 68,951 | -0.05(-0.13%) |
Jun 16, 2016 | 35.21 | 35.48 | 35.09 | 35.46 | 2,787,338 | +0.16(+0.46%) |
Jun 15, 2016 | 35.32 | 35.52 | 35.28 | 35.30 | 118,149 | +0.03(+0.09%) |
Jun 14, 2016 | 35.21 | 35.31 | 35.02 | 35.27 | 164,600 | +0.01(+0.02%) |
Jun 13, 2016 | 35.52 | 35.62 | 35.26 | 35.26 | 147,985 | -0.35(-0.98%) |
Jun 10, 2016 | 35.58 | 35.69 | 35.49 | 35.61 | 87,179 | -0.19(-0.53%) |
Jun 09, 2016 | 35.56 | 35.83 | 35.56 | 35.80 | 83,755 | +0.11(+0.31%) |
Jun 08, 2016 | 35.52 | 35.71 | 35.49 | 35.69 | 99,570 | +0.18(+0.52%) |
Jun 07, 2016 | 35.41 | 35.61 | 35.41 | 35.51 | 142,388 | +0.09(+0.25%) |
Jun 06, 2016 | 35.38 | 35.47 | 35.26 | 35.42 | 86,377 | +0.06(+0.16%) |
Jun 03, 2016 | 35.28 | 35.38 | 35.24 | 35.36 | 108,685 | +0.10(+0.28%) |
Jun 02, 2016 | 35.10 | 35.26 | 35.10 | 35.26 | 125,334 | +0.08(+0.24%) |
Jun 01, 2016 | 34.95 | 35.18 | 34.90 | 35.18 | 647,979 | +0.12(+0.33%) |
May 31, 2016 | 35.24 | 35.29 | 34.91 | 35.06 | 110,591 | -0.12(-0.33%) |
May 27, 2016 | 35.11 | 35.18 | 35.18 | 35.18 | 78,306 | +0.10(+0.28%) |
May 26, 2016 | 35.04 | 35.10 | 35.03 | 35.08 | 69,339 | +0.04(+0.11%) |
May 25, 2016 | 34.99 | 35.13 | 34.97 | 35.04 | 124,484 | +0.07(+0.19%) |
May 24, 2016 | 34.61 | 35.02 | 34.61 | 34.97 | 182,860 | +0.46(+1.34%) |
May 23, 2016 | 34.55 | 34.60 | 34.51 | 34.51 | 108,518 | +0.00(+0.00%) |
May 20, 2016 | 34.63 | 34.68 | 34.48 | 34.51 | 107,728 | -0.04(-0.13%) |
May 19, 2016 | 34.35 | 34.57 | 34.26 | 34.56 | 121,884 | +0.06(+0.18%) |
May 18, 2016 | 34.66 | 34.75 | 34.29 | 34.49 | 277,964 | -0.26(-0.74%) |
May 17, 2016 | 35.22 | 35.22 | 34.66 | 34.75 | 488,514 | -0.55(-1.54%) |
May 16, 2016 | 35.15 | 35.37 | 35.10 | 35.30 | 98,899 | +0.18(+0.51%) |
May 13, 2016 | 35.44 | 35.50 | 35.06 | 35.12 | 327,014 | -0.37(-1.04%) |
May 12, 2016 | 35.46 | 35.58 | 35.32 | 35.49 | 126,724 | +0.17(+0.47%) |
May 11, 2016 | 35.53 | 35.61 | 35.31 | 35.32 | 166,278 | -0.32(-0.91%) |
May 10, 2016 | 35.28 | 35.65 | 35.28 | 35.65 | 236,997 | +0.44(+1.25%) |
May 09, 2016 | 35.20 | 35.35 | 35.15 | 35.21 | 107,625 | +0.07(+0.20%) |
May 06, 2016 | 34.81 | 35.15 | 34.81 | 35.14 | 180,813 | +0.26(+0.75%) |
May 05, 2016 | 35.01 | 35.08 | 34.81 | 34.87 | 103,518 | -0.07(-0.20%) |
May 04, 2016 | 34.82 | 35.02 | 34.76 | 34.94 | 834,281 | -0.04(-0.12%) |
May 03, 2016 | 35.01 | 35.12 | 34.88 | 34.99 | 612,421 | -0.21(-0.58%) |
May 02, 2016 | 34.94 | 35.25 | 34.94 | 35.19 | 1,979,716 | +0.30(+0.87%) |
Apr 29, 2016 | 34.88 | 34.95 | 34.66 | 34.89 | 141,589 | +0.02(+0.04%) |
Apr 28, 2016 | 34.81 | 35.14 | 34.81 | 34.87 | 244,677 | -0.07(-0.19%) |
Apr 27, 2016 | 34.90 | 35.01 | 34.69 | 34.94 | 110,254 | +0.10(+0.28%) |
Apr 26, 2016 | 34.86 | 34.98 | 34.76 | 34.84 | 77,927 | +0.02(+0.06%) |
Apr 25, 2016 | 34.65 | 34.86 | 34.62 | 34.82 | 404,021 | +0.08(+0.23%) |
Apr 22, 2016 | 34.54 | 34.74 | 34.45 | 34.74 | 91,743 | +0.15(+0.44%) |
Apr 21, 2016 | 35.05 | 35.05 | 34.59 | 34.59 | 140,386 | -0.40(-1.13%) |
Apr 20, 2016 | 35.22 | 35.22 | 34.98 | 34.98 | 116,226 | -0.36(-1.02%) |
Apr 19, 2016 | 35.31 | 35.34 | 35.25 | 35.34 | 122,671 | +0.06(+0.18%) |
Apr 18, 2016 | 35.08 | 35.32 | 35.06 | 35.28 | 94,987 | +0.19(+0.53%) |
Apr 15, 2016 | 34.98 | 35.10 | 34.95 | 35.10 | 71,906 | +0.16(+0.46%) |
Apr 14, 2016 | 35.10 | 35.15 | 34.93 | 34.93 | 93,274 | -0.15(-0.42%) |
Apr 13, 2016 | 35.15 | 35.24 | 34.93 | 35.08 | 236,015 | +0.01(+0.04%) |
Apr 12, 2016 | 34.88 | 35.11 | 34.84 | 35.07 | 105,857 | +0.22(+0.64%) |
Apr 11, 2016 | 35.13 | 35.23 | 34.84 | 34.84 | 144,487 | -0.21(-0.60%) |
Apr 08, 2016 | 35.04 | 35.15 | 34.98 | 35.05 | 108,668 | +0.11(+0.31%) |
Apr 07, 2016 | 35.12 | 35.15 | 34.78 | 34.95 | 158,483 | -0.27(-0.78%) |
Apr 06, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 603,778 | +0.27(+0.77%) |
Apr 05, 2016 | 34.97 | 35.04 | 34.86 | 34.95 | 661,490 | -0.19(-0.53%) |
Apr 04, 2016 | 35.35 | 35.35 | 35.03 | 35.14 | 285,339 | -0.23(-0.66%) |