Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.26 | 39.26 | 39.26 | 0 | +0.16(+0.41%) | |
Jun 29, 2016 | 38.94 | 39.48 | 38.89 | 39.10 | 705,453 | +0.51(+1.32%) |
Jun 28, 2016 | 37.94 | 38.74 | 37.82 | 38.59 | 950,920 | +1.00(+2.66%) |
Jun 27, 2016 | 38.00 | 38.28 | 37.49 | 37.59 | 642,103 | -0.71(-1.85%) |
Jun 24, 2016 | 37.43 | 38.68 | 37.31 | 38.30 | 680,094 | -0.60(-1.54%) |
Jun 23, 2016 | 39.01 | 39.25 | 38.72 | 38.90 | 623,510 | +0.10(+0.26%) |
Jun 22, 2016 | 39.29 | 39.30 | 38.80 | 38.80 | 889,795 | -0.50(-1.27%) |
Jun 21, 2016 | 39.19 | 39.56 | 38.92 | 39.30 | 736,195 | +0.16(+0.41%) |
Jun 20, 2016 | 39.64 | 39.86 | 38.96 | 39.14 | 923,267 | -0.29(-0.74%) |
Jun 17, 2016 | 39.00 | 39.48 | 38.78 | 39.43 | 3,901,929 | +0.65(+1.68%) |
Jun 16, 2016 | 38.74 | 38.99 | 38.32 | 38.78 | 830,123 | -0.13(-0.33%) |
Jun 15, 2016 | 39.25 | 39.50 | 38.88 | 38.91 | 675,249 | -0.49(-1.24%) |
Jun 14, 2016 | 40.02 | 40.41 | 39.20 | 39.40 | 847,810 | -0.77(-1.92%) |
Jun 13, 2016 | 39.26 | 40.22 | 39.13 | 40.17 | 1,072,513 | +0.72(+1.83%) |
Jun 10, 2016 | 39.60 | 39.68 | 39.32 | 39.45 | 638,148 | -0.37(-0.93%) |
Jun 09, 2016 | 39.63 | 39.98 | 39.33 | 39.82 | 675,064 | -0.04(-0.10%) |
Jun 08, 2016 | 40.89 | 40.98 | 39.48 | 39.86 | 2,905,447 | -0.97(-2.38%) |
Jun 07, 2016 | 40.24 | 41.00 | 40.24 | 40.83 | 872,811 | +0.67(+1.67%) |
Jun 06, 2016 | 39.84 | 40.20 | 39.66 | 40.16 | 633,374 | +0.55(+1.39%) |
Jun 03, 2016 | 39.40 | 39.72 | 39.36 | 39.61 | 523,436 | +0.20(+0.51%) |
Jun 02, 2016 | 38.69 | 39.47 | 38.66 | 39.41 | 567,779 | +0.59(+1.52%) |
Jun 01, 2016 | 38.26 | 38.88 | 38.12 | 38.82 | 608,398 | +0.35(+0.91%) |
May 31, 2016 | 38.36 | 38.71 | 38.20 | 38.47 | 1,602,030 | +0.07(+0.18%) |
May 30, 2016 | 38.70 | 38.70 | 38.21 | 38.40 | 268,412 | -0.18(-0.47%) |
May 27, 2016 | 38.39 | 38.71 | 38.26 | 38.58 | 670,805 | +0.25(+0.65%) |
May 26, 2016 | 38.59 | 38.62 | 37.95 | 38.33 | 1,082,822 | -0.09(-0.23%) |
May 25, 2016 | 37.94 | 38.49 | 37.87 | 38.42 | 641,310 | +0.59(+1.56%) |
May 24, 2016 | 37.86 | 37.96 | 37.48 | 37.83 | 922,399 | +0.21(+0.56%) |
May 20, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.64(+1.73%) | |
May 19, 2016 | 36.50 | 37.04 | 36.23 | 36.98 | 772,443 | +0.37(+1.01%) |
May 18, 2016 | 37.05 | 37.25 | 36.45 | 36.61 | 1,163,581 | -0.45(-1.21%) |
May 17, 2016 | 37.70 | 37.78 | 36.72 | 37.06 | 1,186,346 | -0.73(-1.93%) |
May 16, 2016 | 37.44 | 37.89 | 37.38 | 37.79 | 608,137 | +0.69(+1.86%) |
May 13, 2016 | 37.08 | 37.45 | 36.79 | 37.10 | 402,146 | +0.04(+0.11%) |
May 12, 2016 | 37.33 | 37.48 | 36.73 | 37.06 | 484,181 | +0.07(+0.19%) |
May 11, 2016 | 36.79 | 37.33 | 36.57 | 36.99 | 952,535 | +0.17(+0.46%) |
May 10, 2016 | 36.55 | 37.04 | 36.40 | 36.82 | 657,382 | +0.46(+1.27%) |
May 09, 2016 | 36.50 | 36.55 | 36.01 | 36.36 | 743,643 | -0.13(-0.36%) |
May 06, 2016 | 37.41 | 37.78 | 36.36 | 36.49 | 1,051,931 | -1.33(-3.52%) |
May 05, 2016 | 37.48 | 37.92 | 37.30 | 37.82 | 953,339 | +0.53(+1.42%) |
May 04, 2016 | 37.25 | 37.54 | 36.88 | 37.29 | 965,119 | +0.09(+0.24%) |
May 03, 2016 | 37.32 | 37.36 | 36.83 | 37.20 | 1,120,146 | -0.42(-1.12%) |
May 02, 2016 | 37.70 | 37.70 | 37.00 | 37.62 | 502,826 | -0.07(-0.19%) |
Apr 29, 2016 | 37.80 | 38.03 | 37.27 | 37.69 | 1,140,606 | -0.28(-0.74%) |
Apr 28, 2016 | 38.00 | 38.37 | 37.33 | 37.97 | 1,054,857 | -0.18(-0.47%) |
Apr 27, 2016 | 38.03 | 38.26 | 37.80 | 38.15 | 1,002,731 | +0.37(+0.98%) |
Apr 26, 2016 | 37.51 | 38.06 | 37.44 | 37.78 | 904,957 | +0.65(+1.75%) |
Apr 25, 2016 | 37.61 | 37.68 | 36.82 | 37.13 | 553,335 | -0.59(-1.56%) |
Apr 22, 2016 | 37.60 | 38.10 | 37.35 | 37.72 | 1,152,743 | +0.04(+0.11%) |
Apr 21, 2016 | 36.97 | 37.72 | 36.85 | 37.68 | 1,244,631 | +0.70(+1.89%) |
Apr 20, 2016 | 36.50 | 37.09 | 36.26 | 36.98 | 737,793 | +0.49(+1.34%) |
Apr 19, 2016 | 36.12 | 36.51 | 35.83 | 36.49 | 736,156 | +0.44(+1.22%) |
Apr 18, 2016 | 35.00 | 36.25 | 35.00 | 36.05 | 1,575,117 | +0.57(+1.61%) |
Apr 15, 2016 | 35.58 | 35.80 | 35.25 | 35.48 | 802,346 | -0.42(-1.17%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.64 | 35.90 | 519,181 | +0.04(+0.11%) |
Apr 13, 2016 | 35.32 | 35.98 | 35.08 | 35.86 | 878,319 | +0.78(+2.22%) |
Apr 12, 2016 | 34.76 | 35.49 | 34.52 | 35.08 | 1,162,468 | +0.45(+1.30%) |
Apr 11, 2016 | 34.96 | 34.99 | 34.50 | 34.63 | 575,631 | -0.25(-0.72%) |
Apr 08, 2016 | 34.70 | 35.04 | 34.66 | 34.88 | 1,195,190 | +0.47(+1.37%) |
Apr 07, 2016 | 34.58 | 34.79 | 34.19 | 34.41 | 503,316 | -0.20(-0.58%) |
Apr 06, 2016 | 33.99 | 34.66 | 33.98 | 34.61 | 780,657 | +0.73(+2.15%) |
Apr 05, 2016 | 34.00 | 34.12 | 33.75 | 33.88 | 813,428 | -0.20(-0.59%) |
Apr 04, 2016 | 34.38 | 34.40 | 34.05 | 34.08 | 581,035 | -0.21(-0.61%) |