Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.86 | 30.45 | 29.53 | 30.45 | 4,260,983 | +0.87(+2.95%) |
Jun 29, 2016 | 28.76 | 29.60 | 28.62 | 29.58 | 4,716,899 | +0.82(+2.86%) |
Jun 28, 2016 | 28.10 | 28.79 | 27.76 | 28.76 | 4,222,174 | +1.39(+5.09%) |
Jun 27, 2016 | 29.10 | 29.14 | 27.26 | 27.36 | 6,480,633 | -2.27(-7.65%) |
Jun 24, 2016 | 30.34 | 31.16 | 29.62 | 29.63 | 5,746,251 | -3.30(-10.03%) |
Jun 23, 2016 | 32.15 | 32.93 | 32.12 | 32.93 | 3,025,307 | +1.41(+4.46%) |
Jun 22, 2016 | 31.53 | 31.89 | 31.38 | 31.52 | 2,167,948 | +0.08(+0.26%) |
Jun 21, 2016 | 31.54 | 31.64 | 30.98 | 31.44 | 1,853,506 | +0.03(+0.09%) |
Jun 20, 2016 | 32.09 | 32.38 | 31.36 | 31.41 | 3,083,880 | +0.16(+0.52%) |
Jun 17, 2016 | 31.17 | 31.48 | 30.98 | 31.25 | 2,536,415 | +0.21(+0.67%) |
Jun 16, 2016 | 31.60 | 31.61 | 30.47 | 31.04 | 3,168,987 | -0.62(-1.96%) |
Jun 15, 2016 | 31.62 | 32.21 | 31.42 | 31.67 | 2,180,932 | +0.20(+0.64%) |
Jun 14, 2016 | 32.07 | 32.34 | 31.30 | 31.47 | 2,643,961 | -0.70(-2.19%) |
Jun 13, 2016 | 32.32 | 32.72 | 32.12 | 32.17 | 2,723,969 | -0.36(-1.09%) |
Jun 10, 2016 | 32.76 | 32.80 | 32.40 | 32.52 | 3,306,498 | -0.84(-2.52%) |
Jun 09, 2016 | 33.69 | 33.69 | 33.03 | 33.36 | 3,132,986 | -0.68(-1.99%) |
Jun 08, 2016 | 33.95 | 34.28 | 33.77 | 34.04 | 2,446,316 | +0.08(+0.24%) |
Jun 07, 2016 | 34.18 | 34.23 | 33.86 | 33.96 | 2,757,371 | -0.11(-0.32%) |
Jun 06, 2016 | 33.89 | 34.37 | 33.80 | 34.07 | 3,763,938 | +0.33(+0.98%) |
Jun 03, 2016 | 34.05 | 34.07 | 33.02 | 33.74 | 3,894,870 | -0.92(-2.66%) |
Jun 02, 2016 | 34.78 | 34.85 | 34.29 | 34.66 | 4,801,400 | -0.27(-0.76%) |
Jun 01, 2016 | 34.23 | 35.03 | 33.91 | 34.93 | 3,074,208 | +0.23(+0.66%) |
May 31, 2016 | 34.86 | 34.98 | 34.37 | 34.70 | 3,022,410 | +0.07(+0.21%) |
May 27, 2016 | 34.37 | 34.62 | 34.62 | 34.62 | 1,340,612 | +0.28(+0.82%) |
May 26, 2016 | 34.55 | 34.62 | 34.11 | 34.34 | 2,333,143 | -0.13(-0.38%) |
May 25, 2016 | 34.09 | 34.81 | 34.00 | 34.48 | 3,324,253 | +0.65(+1.92%) |
May 24, 2016 | 33.52 | 34.07 | 33.36 | 33.83 | 3,942,590 | +0.57(+1.71%) |
May 23, 2016 | 33.23 | 33.49 | 33.05 | 33.26 | 3,090,437 | -0.02(-0.07%) |
May 20, 2016 | 32.86 | 33.28 | 32.75 | 33.28 | 4,363,528 | +0.60(+1.83%) |
May 19, 2016 | 32.96 | 33.25 | 32.40 | 32.69 | 3,572,228 | -0.19(-0.58%) |
May 18, 2016 | 31.82 | 33.04 | 31.75 | 32.88 | 4,044,874 | +1.09(+3.43%) |
May 17, 2016 | 31.21 | 32.03 | 31.02 | 31.79 | 2,794,661 | +0.45(+1.43%) |
May 16, 2016 | 30.95 | 31.59 | 30.95 | 31.34 | 1,966,708 | +0.42(+1.36%) |
May 13, 2016 | 31.04 | 31.78 | 30.75 | 30.92 | 2,880,521 | -0.53(-1.69%) |
May 12, 2016 | 31.97 | 32.28 | 31.18 | 31.45 | 2,554,278 | -0.25(-0.79%) |
May 11, 2016 | 31.38 | 32.05 | 31.38 | 31.70 | 2,564,831 | +0.10(+0.30%) |
May 10, 2016 | 31.32 | 31.76 | 31.14 | 31.60 | 2,226,367 | +0.52(+1.68%) |
May 09, 2016 | 31.29 | 31.43 | 30.86 | 31.08 | 1,957,483 | -0.07(-0.21%) |
May 06, 2016 | 30.93 | 31.26 | 30.73 | 31.15 | 1,257,824 | +0.00(+0.00%) |
May 05, 2016 | 31.29 | 31.68 | 30.98 | 31.15 | 2,459,931 | +0.00(+0.00%) |
May 04, 2016 | 31.49 | 31.91 | 30.75 | 31.15 | 4,259,668 | -0.80(-2.51%) |
May 03, 2016 | 32.13 | 32.22 | 31.54 | 31.95 | 3,410,950 | -0.71(-2.19%) |
May 02, 2016 | 32.83 | 32.89 | 32.14 | 32.66 | 3,597,945 | -0.04(-0.14%) |
Apr 29, 2016 | 32.94 | 33.35 | 31.78 | 32.71 | 7,741,433 | -0.39(-1.18%) |
Apr 28, 2016 | 33.11 | 33.87 | 32.95 | 33.10 | 3,655,295 | -0.44(-1.32%) |
Apr 27, 2016 | 33.11 | 33.88 | 33.08 | 33.54 | 4,032,360 | +0.29(+0.89%) |
Apr 26, 2016 | 32.23 | 33.65 | 32.09 | 33.25 | 7,401,028 | +1.07(+3.32%) |
Apr 25, 2016 | 32.21 | 32.36 | 31.93 | 32.18 | 5,075,373 | -0.25(-0.77%) |
Apr 22, 2016 | 31.35 | 33.22 | 31.23 | 32.43 | 9,925,618 | +1.13(+3.60%) |
Apr 21, 2016 | 31.53 | 31.80 | 31.23 | 31.30 | 3,874,496 | +0.10(+0.33%) |
Apr 20, 2016 | 30.42 | 31.35 | 30.30 | 31.20 | 5,225,511 | +0.52(+1.70%) |
Apr 19, 2016 | 28.59 | 30.83 | 28.55 | 30.68 | 8,512,330 | +1.24(+4.20%) |
Apr 18, 2016 | 28.68 | 29.50 | 28.57 | 29.44 | 4,658,640 | +0.41(+1.42%) |
Apr 15, 2016 | 29.42 | 29.49 | 28.83 | 29.03 | 3,326,703 | -0.35(-1.18%) |
Apr 14, 2016 | 29.14 | 29.80 | 29.09 | 29.37 | 3,129,043 | +0.13(+0.45%) |
Apr 13, 2016 | 28.51 | 29.43 | 28.33 | 29.24 | 4,424,898 | +1.10(+3.90%) |
Apr 12, 2016 | 27.62 | 28.33 | 27.43 | 28.14 | 3,062,528 | +0.70(+2.55%) |
Apr 11, 2016 | 27.32 | 27.98 | 27.26 | 27.44 | 2,005,707 | +0.36(+1.33%) |
Apr 08, 2016 | 27.27 | 27.79 | 26.97 | 27.08 | 3,460,505 | +0.15(+0.57%) |
Apr 07, 2016 | 27.54 | 27.73 | 26.72 | 26.93 | 3,552,730 | -0.98(-3.51%) |
Apr 06, 2016 | 27.49 | 27.96 | 27.28 | 27.91 | 2,072,079 | +0.40(+1.45%) |
Apr 05, 2016 | 27.63 | 27.79 | 27.37 | 27.51 | 2,938,150 | -0.55(-1.94%) |
Apr 04, 2016 | 27.98 | 28.96 | 27.86 | 28.05 | 5,264,537 | +0.29(+1.06%) |