Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.43 | 39.52 | 38.41 | 39.52 | 1,250,427 | +1.13(+2.93%) |
Jun 29, 2016 | 37.95 | 38.40 | 37.87 | 38.40 | 1,015,879 | +0.86(+2.28%) |
Jun 28, 2016 | 37.23 | 37.54 | 37.05 | 37.54 | 930,692 | +0.66(+1.80%) |
Jun 27, 2016 | 37.35 | 37.44 | 36.71 | 36.88 | 1,304,043 | -0.99(-2.62%) |
Jun 24, 2016 | 37.64 | 38.47 | 37.64 | 37.87 | 1,793,929 | -1.53(-3.88%) |
Jun 23, 2016 | 39.18 | 39.40 | 39.11 | 39.40 | 563,728 | +0.68(+1.76%) |
Jun 22, 2016 | 38.91 | 39.17 | 38.64 | 38.71 | 942,344 | -0.09(-0.22%) |
Jun 21, 2016 | 38.68 | 38.89 | 38.45 | 38.80 | 1,173,535 | +0.29(+0.75%) |
Jun 20, 2016 | 38.97 | 39.17 | 38.48 | 38.51 | 989,748 | +0.00(+0.00%) |
Jun 17, 2016 | 38.16 | 38.53 | 38.08 | 38.51 | 1,515,801 | +0.34(+0.88%) |
Jun 16, 2016 | 37.65 | 38.20 | 37.54 | 38.17 | 1,080,613 | +0.20(+0.53%) |
Jun 15, 2016 | 38.02 | 38.27 | 37.86 | 37.97 | 980,703 | +0.12(+0.30%) |
Jun 14, 2016 | 38.12 | 38.35 | 37.81 | 37.86 | 1,004,409 | -0.34(-0.88%) |
Jun 13, 2016 | 38.16 | 38.45 | 38.14 | 38.19 | 1,114,706 | -0.08(-0.20%) |
Jun 10, 2016 | 38.27 | 38.53 | 38.13 | 38.27 | 840,685 | -0.30(-0.77%) |
Jun 09, 2016 | 38.77 | 38.88 | 38.51 | 38.57 | 683,721 | -0.42(-1.09%) |
Jun 08, 2016 | 38.79 | 39.08 | 38.77 | 38.99 | 1,007,069 | +0.37(+0.95%) |
Jun 07, 2016 | 38.80 | 38.86 | 38.60 | 38.63 | 679,991 | -0.04(-0.10%) |
Jun 06, 2016 | 38.79 | 38.91 | 38.49 | 38.67 | 995,711 | -0.06(-0.15%) |
Jun 03, 2016 | 38.63 | 38.84 | 38.34 | 38.72 | 705,732 | -0.28(-0.72%) |
Jun 02, 2016 | 38.87 | 39.04 | 38.65 | 39.00 | 741,852 | +0.11(+0.27%) |
Jun 01, 2016 | 38.63 | 39.08 | 38.47 | 38.90 | 815,421 | -0.04(-0.10%) |
May 31, 2016 | 39.17 | 39.31 | 38.71 | 38.93 | 1,248,353 | -0.16(-0.42%) |
May 27, 2016 | 38.90 | 39.10 | 39.10 | 39.10 | 827,078 | +0.23(+0.60%) |
May 26, 2016 | 38.67 | 38.97 | 38.59 | 38.86 | 820,057 | +0.23(+0.60%) |
May 25, 2016 | 38.82 | 39.06 | 38.62 | 38.63 | 1,107,218 | -0.02(-0.05%) |
May 24, 2016 | 38.60 | 38.97 | 38.60 | 38.65 | 929,376 | +0.16(+0.42%) |
May 23, 2016 | 38.57 | 38.66 | 38.41 | 38.49 | 535,235 | -0.09(-0.22%) |
May 20, 2016 | 38.47 | 38.89 | 38.42 | 38.58 | 1,423,383 | +0.27(+0.70%) |
May 19, 2016 | 38.42 | 38.70 | 38.16 | 38.31 | 1,482,823 | -0.39(-1.02%) |
May 18, 2016 | 38.00 | 38.80 | 38.00 | 38.70 | 929,734 | +0.60(+1.56%) |
May 17, 2016 | 38.23 | 38.55 | 37.96 | 38.11 | 1,190,080 | -0.14(-0.38%) |
May 16, 2016 | 37.83 | 38.37 | 37.65 | 38.25 | 973,351 | +0.44(+1.17%) |
May 13, 2016 | 37.99 | 38.33 | 37.77 | 37.81 | 577,950 | -0.27(-0.71%) |
May 12, 2016 | 38.23 | 38.37 | 37.87 | 38.08 | 844,646 | +0.05(+0.13%) |
May 11, 2016 | 38.35 | 38.42 | 38.03 | 38.03 | 732,051 | -0.37(-0.98%) |
May 10, 2016 | 37.98 | 38.42 | 37.93 | 38.40 | 1,223,170 | +0.55(+1.45%) |
May 09, 2016 | 38.00 | 38.18 | 37.85 | 37.86 | 964,701 | -0.23(-0.61%) |
May 06, 2016 | 37.99 | 38.25 | 37.94 | 38.09 | 960,323 | -0.05(-0.13%) |
May 05, 2016 | 38.28 | 38.40 | 38.00 | 38.13 | 616,501 | -0.05(-0.13%) |
May 04, 2016 | 38.11 | 38.37 | 37.95 | 38.18 | 768,127 | -0.10(-0.25%) |
May 03, 2016 | 38.24 | 38.45 | 38.08 | 38.28 | 890,444 | -0.28(-0.72%) |
May 02, 2016 | 38.17 | 38.96 | 38.17 | 38.56 | 1,151,522 | +0.45(+1.18%) |
Apr 29, 2016 | 38.11 | 38.26 | 37.79 | 38.11 | 1,207,323 | -0.07(-0.18%) |
Apr 28, 2016 | 38.28 | 38.57 | 38.10 | 38.17 | 689,998 | -0.47(-1.22%) |
Apr 27, 2016 | 38.55 | 38.89 | 38.55 | 38.64 | 852,786 | +0.14(+0.37%) |
Apr 26, 2016 | 38.29 | 38.62 | 38.29 | 38.50 | 738,723 | +0.39(+1.03%) |
Apr 25, 2016 | 38.08 | 38.13 | 37.76 | 38.11 | 578,667 | -0.17(-0.45%) |
Apr 22, 2016 | 37.77 | 38.30 | 37.66 | 38.28 | 671,392 | +0.69(+1.84%) |
Apr 21, 2016 | 38.26 | 38.41 | 37.53 | 37.59 | 732,418 | -0.78(-2.03%) |
Apr 20, 2016 | 38.20 | 38.50 | 37.98 | 38.37 | 423,683 | +0.20(+0.53%) |
Apr 19, 2016 | 38.05 | 38.38 | 37.90 | 38.16 | 1,008,305 | +0.29(+0.76%) |
Apr 18, 2016 | 37.61 | 37.93 | 37.25 | 37.88 | 811,510 | +0.09(+0.23%) |
Apr 15, 2016 | 37.91 | 38.01 | 37.69 | 37.79 | 1,027,751 | -0.15(-0.41%) |
Apr 14, 2016 | 37.89 | 38.09 | 37.74 | 37.94 | 752,328 | +0.06(+0.15%) |
Apr 13, 2016 | 37.28 | 37.89 | 37.22 | 37.89 | 1,080,954 | +0.73(+1.96%) |
Apr 12, 2016 | 36.79 | 37.17 | 36.68 | 37.16 | 1,065,431 | +0.45(+1.23%) |
Apr 11, 2016 | 36.56 | 36.94 | 36.53 | 36.70 | 1,040,322 | +0.29(+0.79%) |
Apr 08, 2016 | 36.31 | 36.53 | 36.28 | 36.42 | 1,073,681 | +0.38(+1.07%) |
Apr 07, 2016 | 35.94 | 36.05 | 35.77 | 36.03 | 1,415,845 | -0.16(-0.45%) |
Apr 06, 2016 | 36.20 | 36.38 | 35.86 | 36.20 | 651,332 | +0.00(+0.00%) |
Apr 05, 2016 | 36.20 | 36.46 | 36.11 | 36.20 | 814,243 | -0.26(-0.71%) |
Apr 04, 2016 | 37.07 | 37.09 | 36.40 | 36.45 | 501,717 | -0.55(-1.48%) |