Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.18 | 41.00 | 39.82 | 40.89 | 1,172,731 | +0.77(+1.92%) |
Jun 29, 2016 | 40.21 | 40.88 | 39.93 | 40.12 | 704,083 | +0.06(+0.14%) |
Jun 28, 2016 | 39.06 | 40.28 | 38.85 | 40.06 | 789,249 | +1.18(+3.02%) |
Jun 27, 2016 | 38.92 | 39.67 | 38.31 | 38.89 | 1,045,818 | -0.30(-0.77%) |
Jun 24, 2016 | 38.11 | 39.44 | 39.71 | 39.19 | 1,573,096 | -0.52(-1.30%) |
Jun 23, 2016 | 40.44 | 40.59 | 39.62 | 39.71 | 1,013,364 | -0.29(-0.73%) |
Jun 22, 2016 | 40.36 | 40.61 | 39.97 | 40.00 | 394,560 | -0.41(-1.00%) |
Jun 21, 2016 | 40.69 | 40.99 | 40.35 | 40.40 | 915,783 | -0.14(-0.35%) |
Jun 20, 2016 | 40.42 | 40.64 | 40.08 | 40.55 | 534,934 | +0.53(+1.33%) |
Jun 17, 2016 | 39.63 | 40.18 | 39.48 | 40.02 | 684,602 | +0.53(+1.35%) |
Jun 16, 2016 | 38.96 | 39.55 | 38.90 | 39.48 | 536,930 | +0.25(+0.65%) |
Jun 15, 2016 | 38.57 | 39.49 | 38.07 | 39.23 | 503,866 | +0.92(+2.40%) |
Jun 14, 2016 | 37.63 | 38.34 | 37.42 | 38.31 | 451,276 | +0.52(+1.39%) |
Jun 13, 2016 | 38.32 | 38.41 | 37.78 | 37.78 | 224,176 | -0.57(-1.49%) |
Jun 10, 2016 | 38.36 | 38.64 | 38.16 | 38.36 | 296,077 | -0.33(-0.84%) |
Jun 09, 2016 | 38.47 | 38.82 | 38.37 | 38.68 | 352,050 | +0.01(+0.02%) |
Jun 08, 2016 | 38.55 | 38.82 | 38.29 | 38.67 | 416,001 | +0.06(+0.16%) |
Jun 07, 2016 | 38.60 | 38.71 | 38.21 | 38.61 | 342,983 | +0.02(+0.04%) |
Jun 06, 2016 | 37.79 | 38.66 | 37.62 | 38.59 | 341,637 | +0.85(+2.25%) |
Jun 03, 2016 | 37.73 | 37.99 | 37.49 | 37.74 | 264,392 | -0.10(-0.27%) |
Jun 02, 2016 | 37.60 | 37.85 | 37.45 | 37.85 | 461,204 | +0.06(+0.15%) |
Jun 01, 2016 | 37.31 | 37.82 | 37.01 | 37.79 | 378,410 | +0.21(+0.55%) |
May 31, 2016 | 37.11 | 38.05 | 37.08 | 37.59 | 506,801 | +0.48(+1.28%) |
May 27, 2016 | 36.66 | 37.11 | 37.11 | 37.11 | 363,805 | +0.37(+0.99%) |
May 26, 2016 | 36.99 | 37.14 | 36.68 | 36.74 | 397,409 | -0.13(-0.34%) |
May 25, 2016 | 37.48 | 37.84 | 36.87 | 36.87 | 790,896 | -0.43(-1.14%) |
May 24, 2016 | 35.60 | 37.42 | 35.31 | 37.30 | 1,063,932 | +2.08(+5.90%) |
May 23, 2016 | 34.81 | 35.35 | 34.59 | 35.22 | 478,325 | +0.32(+0.93%) |
May 20, 2016 | 34.11 | 35.01 | 33.88 | 34.90 | 644,393 | +0.75(+2.20%) |
May 19, 2016 | 32.98 | 34.18 | 32.90 | 34.15 | 626,262 | +0.98(+2.95%) |
May 18, 2016 | 33.20 | 33.58 | 32.87 | 33.17 | 845,010 | -0.09(-0.26%) |
May 17, 2016 | 33.97 | 33.97 | 33.05 | 33.25 | 751,779 | -0.70(-2.07%) |
May 16, 2016 | 33.96 | 34.19 | 33.67 | 33.96 | 550,526 | -0.01(-0.02%) |
May 13, 2016 | 34.22 | 34.40 | 33.71 | 33.96 | 399,457 | -0.43(-1.26%) |
May 12, 2016 | 34.08 | 34.51 | 33.55 | 34.40 | 444,663 | +0.49(+1.44%) |
May 11, 2016 | 35.26 | 35.31 | 33.88 | 33.91 | 528,647 | -1.41(-3.98%) |
May 10, 2016 | 34.86 | 35.42 | 34.70 | 35.31 | 406,432 | +0.50(+1.43%) |
May 09, 2016 | 34.08 | 35.20 | 33.98 | 34.82 | 733,679 | +0.75(+2.20%) |
May 06, 2016 | 34.32 | 34.59 | 33.78 | 34.07 | 420,279 | -0.30(-0.87%) |
May 05, 2016 | 36.21 | 36.33 | 34.03 | 34.37 | 1,165,834 | -1.55(-4.31%) |
May 04, 2016 | 35.13 | 36.32 | 34.69 | 35.91 | 2,305,178 | +1.38(+4.00%) |
May 03, 2016 | 34.94 | 35.12 | 34.31 | 34.53 | 659,898 | -0.57(-1.62%) |
May 02, 2016 | 34.38 | 35.26 | 33.98 | 35.10 | 568,370 | +0.75(+2.18%) |
Apr 29, 2016 | 33.77 | 34.39 | 33.40 | 34.35 | 640,427 | +0.72(+2.14%) |
Apr 28, 2016 | 34.41 | 34.76 | 33.48 | 33.63 | 621,121 | -0.94(-2.72%) |
Apr 27, 2016 | 34.97 | 35.26 | 34.17 | 34.57 | 712,428 | -0.36(-1.02%) |
Apr 26, 2016 | 34.74 | 35.40 | 34.44 | 34.93 | 322,280 | +0.32(+0.91%) |
Apr 25, 2016 | 34.32 | 34.66 | 34.03 | 34.61 | 444,576 | +0.21(+0.62%) |
Apr 22, 2016 | 34.45 | 34.71 | 34.01 | 34.40 | 553,038 | -0.32(-0.93%) |
Apr 21, 2016 | 35.46 | 35.73 | 34.43 | 34.72 | 448,854 | -0.73(-2.07%) |
Apr 20, 2016 | 35.52 | 36.00 | 35.23 | 35.46 | 439,888 | +0.03(+0.09%) |
Apr 19, 2016 | 35.56 | 35.65 | 35.04 | 35.42 | 700,320 | -0.06(-0.16%) |
Apr 18, 2016 | 35.02 | 35.78 | 35.01 | 35.48 | 603,431 | +0.22(+0.63%) |
Apr 15, 2016 | 34.94 | 35.28 | 34.65 | 35.26 | 475,668 | +0.42(+1.20%) |
Apr 14, 2016 | 34.34 | 35.32 | 34.09 | 34.84 | 818,520 | +0.52(+1.52%) |
Apr 13, 2016 | 34.48 | 34.90 | 34.00 | 34.32 | 841,256 | -0.05(-0.14%) |
Apr 12, 2016 | 33.57 | 34.47 | 33.53 | 34.37 | 575,643 | +0.80(+2.38%) |
Apr 11, 2016 | 34.39 | 34.60 | 33.54 | 33.57 | 290,964 | -0.70(-2.05%) |
Apr 08, 2016 | 33.91 | 34.41 | 33.68 | 34.27 | 337,234 | +0.55(+1.62%) |
Apr 07, 2016 | 33.74 | 34.15 | 33.33 | 33.73 | 501,804 | -0.21(-0.63%) |
Apr 06, 2016 | 33.36 | 34.38 | 33.20 | 33.94 | 815,026 | +0.58(+1.73%) |
Apr 05, 2016 | 33.10 | 33.55 | 32.89 | 33.36 | 653,058 | +0.09(+0.28%) |
Apr 04, 2016 | 33.18 | 33.73 | 32.80 | 33.27 | 1,091,686 | +0.99(+3.06%) |