Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.90 | 37.14 | 36.56 | 37.13 | 5,873,584 | +0.31(+0.84%) |
Jun 29, 2016 | 36.25 | 36.90 | 36.25 | 36.82 | 4,405,802 | +0.82(+2.29%) |
Jun 28, 2016 | 35.94 | 36.28 | 35.70 | 36.00 | 6,043,769 | +0.48(+1.35%) |
Jun 27, 2016 | 36.17 | 36.29 | 34.95 | 35.52 | 9,610,251 | -0.85(-2.34%) |
Jun 24, 2016 | 36.17 | 36.58 | 35.94 | 36.37 | 8,028,190 | -0.80(-2.14%) |
Jun 23, 2016 | 37.05 | 37.29 | 36.95 | 37.17 | 2,778,444 | +0.51(+1.40%) |
Jun 22, 2016 | 36.93 | 37.16 | 36.65 | 36.65 | 3,599,883 | -0.17(-0.46%) |
Jun 21, 2016 | 37.09 | 37.13 | 36.66 | 36.82 | 2,821,963 | -0.31(-0.83%) |
Jun 20, 2016 | 37.12 | 37.50 | 37.05 | 37.13 | 4,375,061 | +0.46(+1.25%) |
Jun 17, 2016 | 36.76 | 37.00 | 36.42 | 36.67 | 6,997,151 | +0.21(+0.56%) |
Jun 16, 2016 | 36.53 | 36.58 | 36.07 | 36.46 | 6,041,015 | -0.20(-0.55%) |
Jun 15, 2016 | 36.34 | 37.12 | 36.31 | 36.67 | 7,541,435 | +0.45(+1.24%) |
Jun 14, 2016 | 36.33 | 36.50 | 35.90 | 36.22 | 6,177,000 | -0.11(-0.29%) |
Jun 13, 2016 | 36.69 | 36.87 | 36.32 | 36.32 | 5,257,922 | -0.45(-1.22%) |
Jun 10, 2016 | 36.85 | 37.02 | 36.60 | 36.77 | 7,545,310 | -0.54(-1.44%) |
Jun 09, 2016 | 37.73 | 37.78 | 37.14 | 37.31 | 5,434,842 | -0.57(-1.51%) |
Jun 08, 2016 | 37.91 | 38.05 | 37.70 | 37.88 | 2,236,774 | +0.02(+0.05%) |
Jun 07, 2016 | 37.46 | 37.98 | 37.42 | 37.87 | 4,661,640 | +0.26(+0.70%) |
Jun 06, 2016 | 37.62 | 37.71 | 37.39 | 37.60 | 2,915,503 | +0.00(+0.00%) |
Jun 03, 2016 | 37.68 | 37.87 | 37.34 | 37.60 | 7,901,112 | -0.26(-0.70%) |
Jun 02, 2016 | 37.35 | 37.87 | 37.29 | 37.87 | 6,279,935 | +0.43(+1.15%) |
Jun 01, 2016 | 37.13 | 37.48 | 37.04 | 37.43 | 2,480,176 | +0.13(+0.35%) |
May 31, 2016 | 37.36 | 37.49 | 37.14 | 37.30 | 6,027,265 | +0.01(+0.02%) |
May 27, 2016 | 37.01 | 37.29 | 37.29 | 37.29 | 4,814,640 | +0.43(+1.17%) |
May 26, 2016 | 37.12 | 37.22 | 36.74 | 36.86 | 6,771,327 | +0.10(+0.26%) |
May 25, 2016 | 36.46 | 36.85 | 36.22 | 36.76 | 7,804,486 | +0.44(+1.21%) |
May 24, 2016 | 36.08 | 36.46 | 35.98 | 36.32 | 5,392,984 | +0.29(+0.81%) |
May 23, 2016 | 36.34 | 36.64 | 36.03 | 36.03 | 5,266,317 | -0.34(-0.95%) |
May 20, 2016 | 35.91 | 36.38 | 35.77 | 36.38 | 8,448,336 | +0.51(+1.43%) |
May 19, 2016 | 35.52 | 36.00 | 35.49 | 35.87 | 11,314,122 | +0.46(+1.29%) |
May 18, 2016 | 35.51 | 35.72 | 35.22 | 35.41 | 7,415,009 | -0.49(-1.38%) |
May 17, 2016 | 36.39 | 36.50 | 35.74 | 35.90 | 9,018,575 | -0.58(-1.59%) |
May 16, 2016 | 36.22 | 36.57 | 36.16 | 36.48 | 10,068,580 | +0.30(+0.83%) |
May 13, 2016 | 36.59 | 37.01 | 36.17 | 36.18 | 15,636,652 | -0.50(-1.37%) |
May 12, 2016 | 36.87 | 36.98 | 36.42 | 36.69 | 7,217,966 | -0.10(-0.26%) |
May 11, 2016 | 37.69 | 37.77 | 36.76 | 36.78 | 10,891,715 | -1.71(-4.44%) |
May 10, 2016 | 38.40 | 38.59 | 38.19 | 38.49 | 5,700,946 | -0.06(-0.16%) |
May 09, 2016 | 38.07 | 38.77 | 37.95 | 38.55 | 7,198,426 | +0.62(+1.63%) |
May 06, 2016 | 37.68 | 37.97 | 37.36 | 37.94 | 4,633,589 | +0.11(+0.28%) |
May 05, 2016 | 38.38 | 38.62 | 37.79 | 37.83 | 11,700,048 | -0.79(-2.05%) |
May 04, 2016 | 38.55 | 39.00 | 38.41 | 38.62 | 4,404,732 | -0.13(-0.34%) |
May 03, 2016 | 39.06 | 39.17 | 38.55 | 38.76 | 5,800,057 | -0.56(-1.43%) |
May 02, 2016 | 39.29 | 39.38 | 38.81 | 39.32 | 3,876,542 | +0.35(+0.90%) |
Apr 29, 2016 | 39.51 | 39.70 | 38.78 | 38.97 | 10,437,277 | -0.50(-1.27%) |
Apr 28, 2016 | 39.94 | 40.09 | 39.42 | 39.47 | 5,690,814 | -0.90(-2.23%) |
Apr 27, 2016 | 40.09 | 40.41 | 39.93 | 40.37 | 3,517,161 | +0.22(+0.55%) |
Apr 26, 2016 | 39.61 | 40.18 | 39.48 | 40.15 | 3,177,311 | +0.63(+1.58%) |
Apr 25, 2016 | 39.76 | 39.86 | 39.43 | 39.52 | 3,130,919 | -0.35(-0.88%) |
Apr 22, 2016 | 39.62 | 39.96 | 39.62 | 39.88 | 3,442,784 | +0.19(+0.49%) |
Apr 21, 2016 | 40.29 | 40.44 | 39.65 | 39.68 | 4,024,064 | -0.48(-1.19%) |
Apr 20, 2016 | 39.98 | 40.45 | 39.79 | 40.16 | 3,455,337 | +0.16(+0.40%) |
Apr 19, 2016 | 40.17 | 40.34 | 39.89 | 40.00 | 4,179,950 | -0.15(-0.37%) |
Apr 18, 2016 | 39.86 | 40.18 | 39.75 | 40.15 | 4,308,654 | +0.18(+0.44%) |
Apr 15, 2016 | 39.57 | 39.99 | 39.49 | 39.97 | 5,610,053 | +0.31(+0.78%) |
Apr 14, 2016 | 39.85 | 39.99 | 39.49 | 39.67 | 5,682,905 | -0.26(-0.66%) |
Apr 13, 2016 | 38.90 | 39.96 | 38.90 | 39.93 | 9,437,475 | +1.06(+2.72%) |
Apr 12, 2016 | 38.40 | 38.94 | 38.06 | 38.87 | 8,926,512 | +0.53(+1.38%) |
Apr 11, 2016 | 38.74 | 39.00 | 38.34 | 38.34 | 8,121,418 | -0.33(-0.84%) |
Apr 08, 2016 | 39.00 | 39.35 | 38.45 | 38.67 | 9,775,183 | -0.21(-0.54%) |
Apr 07, 2016 | 39.71 | 39.84 | 38.75 | 38.88 | 10,750,237 | -1.11(-2.78%) |
Apr 06, 2016 | 39.71 | 40.09 | 39.44 | 39.99 | 3,209,247 | +0.30(+0.76%) |
Apr 05, 2016 | 39.83 | 40.02 | 39.65 | 39.69 | 5,127,636 | -0.44(-1.10%) |
Apr 04, 2016 | 40.67 | 40.71 | 40.10 | 40.13 | 3,138,372 | -0.53(-1.30%) |