Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.67 | 37.77 | 37.10 | 37.74 | 28,264,312 | +0.29(+0.77%) |
Jun 29, 2016 | 37.18 | 37.47 | 36.80 | 37.45 | 26,153,668 | +0.69(+1.89%) |
Jun 28, 2016 | 36.59 | 36.77 | 36.15 | 36.76 | 34,518,240 | +0.87(+2.42%) |
Jun 27, 2016 | 36.04 | 36.15 | 35.48 | 35.89 | 44,008,844 | -0.56(-1.53%) |
Jun 24, 2016 | 36.49 | 37.45 | 36.11 | 36.45 | 58,620,396 | -1.75(-4.59%) |
Jun 23, 2016 | 37.99 | 38.20 | 37.79 | 38.20 | 20,400,072 | +0.75(+2.00%) |
Jun 22, 2016 | 37.60 | 37.94 | 37.42 | 37.45 | 21,409,286 | -0.21(-0.55%) |
Jun 21, 2016 | 37.71 | 37.75 | 37.29 | 37.66 | 14,712,296 | +0.24(+0.64%) |
Jun 20, 2016 | 37.87 | 38.20 | 37.41 | 37.42 | 24,439,050 | +0.26(+0.71%) |
Jun 17, 2016 | 37.36 | 37.48 | 37.10 | 37.16 | 32,181,078 | -0.20(-0.53%) |
Jun 16, 2016 | 37.06 | 37.37 | 36.65 | 37.36 | 19,587,556 | +0.06(+0.15%) |
Jun 15, 2016 | 37.69 | 37.92 | 37.27 | 37.30 | 25,258,972 | -0.08(-0.21%) |
Jun 14, 2016 | 38.16 | 38.37 | 37.09 | 37.38 | 31,739,808 | -0.87(-2.27%) |
Jun 13, 2016 | 38.38 | 38.68 | 38.24 | 38.25 | 20,253,136 | -0.30(-0.77%) |
Jun 10, 2016 | 38.67 | 38.84 | 38.41 | 38.55 | 21,087,608 | -0.64(-1.63%) |
Jun 09, 2016 | 39.59 | 39.62 | 38.95 | 39.18 | 24,409,570 | -0.69(-1.72%) |
Jun 08, 2016 | 40.07 | 40.22 | 39.66 | 39.87 | 22,783,604 | -0.22(-0.54%) |
Jun 07, 2016 | 40.45 | 40.45 | 40.09 | 40.09 | 19,199,930 | -0.18(-0.44%) |
Jun 06, 2016 | 40.06 | 40.56 | 40.02 | 40.26 | 18,219,428 | +0.24(+0.60%) |
Jun 03, 2016 | 40.01 | 40.12 | 39.56 | 40.02 | 31,919,328 | -0.73(-1.80%) |
Jun 02, 2016 | 40.64 | 40.76 | 40.44 | 40.76 | 17,815,902 | +0.09(+0.22%) |
Jun 01, 2016 | 40.08 | 40.70 | 40.01 | 40.67 | 21,036,140 | +0.22(+0.55%) |
May 31, 2016 | 40.68 | 40.82 | 40.26 | 40.44 | 24,734,562 | -0.10(-0.26%) |
May 27, 2016 | 40.35 | 40.55 | 40.55 | 40.55 | 16,842,806 | +0.24(+0.59%) |
May 26, 2016 | 40.28 | 40.40 | 40.19 | 40.31 | 18,786,930 | +0.04(+0.10%) |
May 25, 2016 | 39.54 | 40.53 | 39.48 | 40.27 | 28,194,192 | +1.04(+2.64%) |
May 24, 2016 | 39.11 | 39.37 | 38.83 | 39.23 | 20,814,086 | +0.40(+1.03%) |
May 23, 2016 | 38.88 | 38.98 | 38.55 | 38.83 | 13,348,318 | -0.04(-0.10%) |
May 20, 2016 | 38.77 | 39.24 | 38.72 | 38.87 | 16,582,351 | +0.30(+0.76%) |
May 19, 2016 | 38.63 | 39.04 | 38.40 | 38.58 | 17,060,570 | -0.22(-0.55%) |
May 18, 2016 | 38.02 | 38.85 | 37.97 | 38.79 | 37,657,464 | +0.82(+2.16%) |
May 17, 2016 | 38.39 | 38.41 | 37.92 | 37.97 | 26,956,442 | -0.52(-1.35%) |
May 16, 2016 | 38.37 | 38.78 | 38.22 | 38.49 | 24,649,062 | +0.02(+0.06%) |
May 13, 2016 | 39.15 | 39.42 | 38.44 | 38.47 | 31,667,486 | -0.77(-1.95%) |
May 12, 2016 | 39.34 | 39.54 | 39.11 | 39.23 | 17,042,300 | +0.10(+0.24%) |
May 11, 2016 | 39.36 | 39.65 | 39.14 | 39.14 | 21,750,982 | -0.26(-0.65%) |
May 10, 2016 | 39.07 | 39.48 | 39.07 | 39.39 | 17,847,144 | +0.41(+1.06%) |
May 09, 2016 | 39.09 | 39.25 | 38.92 | 38.98 | 17,402,716 | -0.11(-0.29%) |
May 06, 2016 | 38.84 | 39.17 | 38.79 | 39.09 | 17,794,760 | +0.05(+0.12%) |
May 05, 2016 | 39.05 | 39.22 | 38.89 | 39.04 | 20,006,572 | +0.02(+0.04%) |
May 04, 2016 | 39.12 | 39.29 | 38.82 | 39.02 | 28,091,582 | -0.54(-1.37%) |
May 03, 2016 | 39.46 | 39.67 | 39.20 | 39.57 | 20,530,164 | -0.47(-1.17%) |
May 02, 2016 | 39.79 | 40.12 | 39.69 | 40.03 | 18,677,244 | +0.48(+1.22%) |
Apr 29, 2016 | 39.93 | 39.93 | 39.31 | 39.55 | 22,603,352 | -0.34(-0.85%) |
Apr 28, 2016 | 39.97 | 40.30 | 39.73 | 39.89 | 19,593,726 | -0.41(-1.02%) |
Apr 27, 2016 | 40.26 | 40.68 | 40.14 | 40.30 | 19,388,256 | +0.01(+0.02%) |
Apr 26, 2016 | 39.97 | 40.35 | 39.92 | 40.30 | 16,848,606 | +0.32(+0.81%) |
Apr 25, 2016 | 39.81 | 40.04 | 39.66 | 39.97 | 14,771,268 | -0.09(-0.22%) |
Apr 22, 2016 | 39.61 | 40.15 | 39.61 | 40.06 | 20,680,968 | +0.45(+1.14%) |
Apr 21, 2016 | 40.00 | 40.18 | 39.51 | 39.61 | 25,594,976 | -0.32(-0.79%) |
Apr 20, 2016 | 39.55 | 39.98 | 39.38 | 39.92 | 28,617,498 | +0.45(+1.14%) |
Apr 19, 2016 | 38.78 | 39.50 | 38.76 | 39.47 | 23,595,798 | +0.82(+2.13%) |
Apr 18, 2016 | 38.18 | 38.68 | 37.91 | 38.65 | 23,030,530 | +0.47(+1.22%) |
Apr 15, 2016 | 38.48 | 38.73 | 38.03 | 38.18 | 31,446,856 | -0.43(-1.11%) |
Apr 14, 2016 | 38.22 | 39.01 | 38.12 | 38.61 | 37,992,776 | -0.19(-0.49%) |
Apr 13, 2016 | 38.21 | 38.97 | 38.20 | 38.80 | 33,245,534 | +1.00(+2.64%) |
Apr 12, 2016 | 37.30 | 37.85 | 37.15 | 37.80 | 23,722,474 | +0.59(+1.57%) |
Apr 11, 2016 | 37.28 | 37.75 | 37.19 | 37.22 | 19,098,504 | -0.03(-0.09%) |
Apr 08, 2016 | 37.47 | 37.71 | 37.17 | 37.25 | 15,462,968 | +0.11(+0.30%) |
Apr 07, 2016 | 37.75 | 37.81 | 36.89 | 37.14 | 22,231,172 | -0.91(-2.39%) |
Apr 06, 2016 | 37.50 | 38.09 | 37.37 | 38.05 | 21,747,166 | +0.45(+1.20%) |
Apr 05, 2016 | 38.05 | 38.06 | 37.56 | 37.60 | 23,120,870 | -0.78(-2.04%) |
Apr 04, 2016 | 38.32 | 38.51 | 38.14 | 38.38 | 15,303,401 | +0.04(+0.10%) |