Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.17 | 36.90 | 36.10 | 36.88 | 3,099,284 | +1.09(+3.03%) |
Jun 29, 2016 | 35.48 | 35.96 | 35.38 | 35.80 | 2,323,406 | +0.82(+2.36%) |
Jun 28, 2016 | 34.98 | 34.98 | 34.49 | 34.97 | 2,286,849 | +0.89(+2.62%) |
Jun 27, 2016 | 34.00 | 34.13 | 33.63 | 34.08 | 2,999,697 | +0.02(+0.07%) |
Jun 24, 2016 | 34.58 | 35.35 | 34.03 | 34.06 | 5,051,484 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.48 | 1,884,038 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.65 | 35.69 | 2,830,654 | +0.01(+0.02%) |
Jun 21, 2016 | 35.30 | 35.87 | 35.25 | 35.68 | 1,929,381 | +0.79(+2.27%) |
Jun 20, 2016 | 35.26 | 35.26 | 34.87 | 34.89 | 2,587,057 | +0.79(+2.33%) |
Jun 17, 2016 | 34.02 | 34.13 | 33.70 | 34.09 | 2,098,828 | -0.08(-0.23%) |
Jun 16, 2016 | 33.47 | 34.21 | 33.36 | 34.17 | 2,152,604 | +0.47(+1.39%) |
Jun 15, 2016 | 33.90 | 34.06 | 33.67 | 33.70 | 1,979,233 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.75 | 33.41 | 33.58 | 3,084,938 | -0.60(-1.76%) |
Jun 13, 2016 | 34.29 | 34.53 | 34.12 | 34.18 | 1,867,866 | -0.65(-1.86%) |
Jun 10, 2016 | 35.00 | 35.16 | 34.64 | 34.83 | 1,897,013 | -1.05(-2.92%) |
Jun 09, 2016 | 35.84 | 35.98 | 35.76 | 35.87 | 1,024,763 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.03 | 36.13 | 1,128,057 | +0.05(+0.13%) |
Jun 07, 2016 | 36.35 | 36.42 | 36.05 | 36.08 | 1,550,415 | +0.15(+0.43%) |
Jun 06, 2016 | 36.07 | 36.20 | 35.80 | 35.93 | 1,159,532 | +0.11(+0.30%) |
Jun 03, 2016 | 35.49 | 35.87 | 35.43 | 35.82 | 1,336,625 | +0.49(+1.39%) |
Jun 02, 2016 | 35.17 | 35.37 | 35.12 | 35.33 | 1,206,648 | +0.00(+0.00%) |
Jun 01, 2016 | 35.20 | 35.43 | 35.20 | 35.33 | 1,931,562 | +0.25(+0.72%) |
May 31, 2016 | 35.82 | 35.82 | 35.00 | 35.07 | 2,644,732 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.42 | 35.42 | 35.42 | 1,208,885 | +0.15(+0.41%) |
May 26, 2016 | 35.29 | 35.46 | 35.23 | 35.27 | 1,348,986 | +0.22(+0.61%) |
May 25, 2016 | 35.35 | 35.40 | 35.05 | 35.06 | 1,306,334 | -0.11(-0.31%) |
May 24, 2016 | 34.69 | 35.18 | 34.66 | 35.16 | 1,738,461 | +0.94(+2.74%) |
May 23, 2016 | 34.22 | 34.35 | 34.14 | 34.23 | 932,222 | -0.13(-0.38%) |
May 20, 2016 | 34.58 | 34.59 | 34.33 | 34.36 | 1,460,140 | -0.01(-0.02%) |
May 19, 2016 | 34.39 | 34.43 | 34.14 | 34.36 | 1,196,340 | -0.24(-0.69%) |
May 18, 2016 | 34.57 | 34.85 | 34.33 | 34.60 | 1,439,532 | +0.12(+0.36%) |
May 17, 2016 | 34.83 | 34.93 | 34.37 | 34.48 | 1,288,404 | -0.68(-1.93%) |
May 16, 2016 | 34.85 | 35.18 | 34.80 | 35.16 | 1,318,478 | +0.38(+1.11%) |
May 13, 2016 | 34.98 | 35.16 | 34.72 | 34.77 | 885,948 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.37 | 34.95 | 35.15 | 1,186,428 | +0.09(+0.26%) |
May 11, 2016 | 35.16 | 35.25 | 35.02 | 35.06 | 1,143,680 | -0.22(-0.63%) |
May 10, 2016 | 35.08 | 35.29 | 35.05 | 35.28 | 1,044,795 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.17 | 34.93 | 35.02 | 991,775 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.78 | 34.43 | 34.73 | 1,051,905 | +0.17(+0.49%) |
May 05, 2016 | 34.48 | 34.70 | 34.43 | 34.56 | 1,043,265 | +0.05(+0.16%) |
May 04, 2016 | 34.28 | 34.58 | 34.26 | 34.51 | 1,350,594 | -0.06(-0.18%) |
May 03, 2016 | 34.65 | 34.80 | 34.50 | 34.57 | 1,397,451 | -0.32(-0.90%) |
May 02, 2016 | 34.57 | 34.94 | 34.46 | 34.89 | 1,201,740 | +0.35(+1.03%) |
Apr 29, 2016 | 34.37 | 34.67 | 34.26 | 34.53 | 2,093,668 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.94 | 34.42 | 34.74 | 1,460,778 | -0.05(-0.13%) |
Apr 27, 2016 | 34.75 | 34.94 | 34.52 | 34.79 | 2,928,622 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.86 | 34.91 | 1,536,208 | -0.38(-1.08%) |
Apr 25, 2016 | 34.95 | 35.32 | 34.93 | 35.29 | 1,622,933 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.25 | 34.82 | 35.12 | 1,993,639 | -0.43(-1.20%) |
Apr 21, 2016 | 35.70 | 35.78 | 35.51 | 35.55 | 1,661,539 | -0.77(-2.12%) |
Apr 20, 2016 | 36.31 | 36.57 | 36.20 | 36.32 | 1,531,696 | -0.17(-0.46%) |
Apr 19, 2016 | 36.43 | 36.58 | 36.39 | 36.49 | 1,986,135 | +0.77(+2.16%) |
Apr 18, 2016 | 35.50 | 35.78 | 35.49 | 35.72 | 1,652,577 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.61 | 35.40 | 35.59 | 1,490,830 | +0.33(+0.93%) |
Apr 14, 2016 | 35.53 | 35.55 | 35.25 | 35.26 | 1,781,835 | -0.05(-0.15%) |
Apr 13, 2016 | 35.45 | 35.51 | 35.17 | 35.31 | 2,099,944 | +0.03(+0.09%) |
Apr 12, 2016 | 35.21 | 35.31 | 34.99 | 35.28 | 1,179,653 | +0.35(+1.01%) |
Apr 11, 2016 | 35.03 | 35.22 | 34.93 | 34.93 | 1,505,524 | +0.11(+0.33%) |
Apr 08, 2016 | 34.84 | 34.94 | 34.72 | 34.82 | 916,781 | +0.06(+0.18%) |
Apr 07, 2016 | 34.80 | 35.00 | 34.62 | 34.75 | 1,224,641 | -0.24(-0.70%) |
Apr 06, 2016 | 34.59 | 35.00 | 34.57 | 35.00 | 1,367,572 | +0.54(+1.57%) |
Apr 05, 2016 | 34.47 | 34.56 | 34.33 | 34.46 | 1,570,909 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.55 | 34.62 | 2,114,916 | +0.18(+0.53%) |