Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.02 | 32.24 | 30.91 | 32.23 | 2,081,232 | +1.30(+4.21%) |
Jun 29, 2016 | 30.34 | 30.98 | 30.07 | 30.93 | 1,685,675 | +1.01(+3.39%) |
Jun 28, 2016 | 29.66 | 30.08 | 29.50 | 29.91 | 2,355,733 | +0.72(+2.46%) |
Jun 27, 2016 | 30.17 | 30.58 | 29.00 | 29.20 | 2,802,360 | -1.98(-6.37%) |
Jun 24, 2016 | 31.89 | 32.46 | 30.90 | 31.18 | 3,064,683 | -2.34(-6.98%) |
Jun 23, 2016 | 33.71 | 33.71 | 33.14 | 33.52 | 841,351 | +0.54(+1.64%) |
Jun 22, 2016 | 33.06 | 33.34 | 32.94 | 32.98 | 826,159 | -0.13(-0.38%) |
Jun 21, 2016 | 33.43 | 33.47 | 32.99 | 33.11 | 820,522 | -0.20(-0.61%) |
Jun 20, 2016 | 33.19 | 33.63 | 33.15 | 33.31 | 1,256,766 | +0.73(+2.23%) |
Jun 17, 2016 | 32.48 | 32.85 | 32.35 | 32.58 | 1,559,821 | +0.18(+0.55%) |
Jun 16, 2016 | 32.07 | 32.51 | 31.83 | 32.41 | 1,841,942 | -0.13(-0.39%) |
Jun 15, 2016 | 32.83 | 33.05 | 32.46 | 32.53 | 2,081,522 | -0.16(-0.49%) |
Jun 14, 2016 | 32.95 | 32.96 | 32.49 | 32.69 | 1,166,159 | -0.41(-1.25%) |
Jun 13, 2016 | 33.59 | 33.76 | 33.10 | 33.11 | 1,439,652 | -0.66(-1.95%) |
Jun 10, 2016 | 34.23 | 34.30 | 33.71 | 33.76 | 1,301,787 | -0.85(-2.46%) |
Jun 09, 2016 | 34.73 | 34.78 | 34.52 | 34.62 | 544,375 | -0.19(-0.56%) |
Jun 08, 2016 | 34.88 | 35.06 | 34.69 | 34.81 | 578,701 | -0.06(-0.17%) |
Jun 07, 2016 | 34.52 | 34.88 | 34.41 | 34.87 | 956,238 | +0.34(+0.98%) |
Jun 06, 2016 | 34.31 | 34.68 | 34.06 | 34.53 | 1,086,144 | +0.37(+1.09%) |
Jun 03, 2016 | 35.22 | 35.22 | 34.09 | 34.16 | 2,071,722 | -1.23(-3.48%) |
Jun 02, 2016 | 35.12 | 35.39 | 34.89 | 35.39 | 1,370,290 | +0.19(+0.53%) |
Jun 01, 2016 | 34.93 | 35.29 | 34.75 | 35.21 | 1,395,605 | +0.08(+0.24%) |
May 31, 2016 | 34.63 | 35.17 | 34.52 | 35.12 | 1,492,681 | +0.55(+1.59%) |
May 27, 2016 | 34.32 | 34.58 | 34.58 | 34.58 | 987,876 | +0.31(+0.91%) |
May 26, 2016 | 34.33 | 34.44 | 34.11 | 34.26 | 985,360 | -0.12(-0.34%) |
May 25, 2016 | 34.41 | 34.47 | 34.10 | 34.38 | 1,661,682 | -0.08(-0.22%) |
May 24, 2016 | 33.55 | 34.68 | 33.48 | 34.46 | 1,858,049 | +1.50(+4.56%) |
May 23, 2016 | 33.41 | 33.62 | 32.93 | 32.95 | 950,397 | -0.38(-1.14%) |
May 20, 2016 | 33.08 | 33.70 | 33.08 | 33.33 | 1,362,100 | +0.39(+1.20%) |
May 19, 2016 | 32.83 | 33.08 | 32.53 | 32.94 | 1,160,784 | -0.15(-0.46%) |
May 18, 2016 | 33.07 | 33.44 | 32.78 | 33.09 | 1,331,534 | +0.02(+0.05%) |
May 17, 2016 | 33.11 | 33.64 | 32.97 | 33.07 | 1,493,756 | -0.15(-0.46%) |
May 16, 2016 | 32.67 | 33.30 | 32.64 | 33.22 | 1,515,125 | +0.56(+1.72%) |
May 13, 2016 | 32.42 | 32.86 | 32.28 | 32.66 | 1,782,011 | +0.24(+0.75%) |
May 12, 2016 | 33.00 | 33.04 | 32.17 | 32.42 | 1,259,278 | -0.37(-1.13%) |
May 11, 2016 | 33.07 | 33.12 | 32.70 | 32.79 | 1,221,473 | -0.27(-0.81%) |
May 10, 2016 | 32.86 | 33.06 | 32.70 | 33.06 | 1,187,790 | +0.31(+0.95%) |
May 09, 2016 | 32.60 | 32.90 | 32.55 | 32.75 | 1,274,678 | +0.20(+0.62%) |
May 06, 2016 | 32.21 | 32.66 | 32.17 | 32.54 | 1,781,010 | +0.07(+0.21%) |
May 05, 2016 | 32.58 | 32.75 | 32.39 | 32.48 | 1,849,758 | -0.03(-0.10%) |
May 04, 2016 | 32.59 | 32.99 | 32.41 | 32.51 | 3,827,398 | -0.24(-0.74%) |
May 03, 2016 | 32.00 | 33.10 | 31.92 | 32.75 | 3,081,364 | +0.55(+1.72%) |
May 02, 2016 | 32.38 | 32.52 | 32.00 | 32.20 | 2,411,678 | +0.03(+0.08%) |
Apr 29, 2016 | 32.57 | 32.57 | 31.88 | 32.17 | 2,483,983 | -0.45(-1.36%) |
Apr 28, 2016 | 32.78 | 33.35 | 32.51 | 32.62 | 3,100,748 | -0.24(-0.74%) |
Apr 27, 2016 | 33.77 | 34.01 | 32.19 | 32.86 | 6,451,153 | -4.59(-12.26%) |
Apr 26, 2016 | 36.79 | 37.48 | 36.66 | 37.46 | 1,479,065 | +0.75(+2.04%) |
Apr 25, 2016 | 36.84 | 37.08 | 36.52 | 36.71 | 1,129,350 | -0.23(-0.61%) |
Apr 22, 2016 | 36.45 | 37.10 | 36.39 | 36.94 | 2,730,096 | +0.58(+1.59%) |
Apr 21, 2016 | 37.86 | 38.01 | 36.21 | 36.36 | 2,470,060 | -2.17(-5.62%) |
Apr 20, 2016 | 38.23 | 38.71 | 37.92 | 38.52 | 2,529,650 | +0.63(+1.66%) |
Apr 19, 2016 | 38.33 | 38.39 | 37.75 | 37.89 | 2,157,310 | -0.34(-0.90%) |
Apr 18, 2016 | 38.04 | 38.31 | 37.83 | 38.24 | 1,941,985 | +0.16(+0.42%) |
Apr 15, 2016 | 38.49 | 38.49 | 37.85 | 38.08 | 1,791,116 | -0.34(-0.87%) |
Apr 14, 2016 | 38.21 | 38.48 | 37.96 | 38.42 | 742,164 | +0.43(+1.13%) |
Apr 13, 2016 | 37.49 | 37.99 | 37.35 | 37.99 | 1,216,439 | +0.81(+2.17%) |
Apr 12, 2016 | 37.21 | 37.29 | 36.85 | 37.18 | 1,462,415 | +0.07(+0.18%) |
Apr 11, 2016 | 37.46 | 37.77 | 37.10 | 37.11 | 1,118,197 | -0.24(-0.65%) |
Apr 08, 2016 | 37.34 | 37.68 | 37.06 | 37.36 | 1,069,873 | +0.29(+0.79%) |
Apr 07, 2016 | 37.92 | 38.02 | 36.96 | 37.06 | 2,464,175 | -1.08(-2.82%) |
Apr 06, 2016 | 37.82 | 38.21 | 37.49 | 38.14 | 908,552 | +0.24(+0.64%) |
Apr 05, 2016 | 38.38 | 38.45 | 37.80 | 37.89 | 2,308,393 | -0.74(-1.91%) |
Apr 04, 2016 | 39.64 | 39.69 | 38.61 | 38.63 | 1,447,003 | -1.01(-2.54%) |