Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.50 | 36.60 | 35.98 | 36.57 | 935,771 | +0.40(+1.12%) |
Jun 29, 2016 | 36.58 | 37.22 | 36.05 | 36.17 | 1,432,619 | -0.18(-0.50%) |
Jun 28, 2016 | 36.18 | 36.53 | 35.52 | 36.35 | 1,106,251 | +0.86(+2.42%) |
Jun 27, 2016 | 34.38 | 36.37 | 33.92 | 35.50 | 2,107,125 | +1.18(+3.43%) |
Jun 24, 2016 | 33.98 | 35.35 | 33.42 | 34.32 | 1,633,075 | -1.25(-3.52%) |
Jun 23, 2016 | 35.08 | 35.78 | 34.84 | 35.57 | 1,178,051 | +0.77(+2.21%) |
Jun 22, 2016 | 35.08 | 35.61 | 34.74 | 34.80 | 731,989 | -0.27(-0.77%) |
Jun 21, 2016 | 35.11 | 35.45 | 34.65 | 35.07 | 634,788 | +0.35(+1.00%) |
Jun 20, 2016 | 34.90 | 35.53 | 34.59 | 34.72 | 805,296 | -0.09(-0.25%) |
Jun 17, 2016 | 34.78 | 35.37 | 34.53 | 34.81 | 789,229 | -0.07(-0.19%) |
Jun 16, 2016 | 34.70 | 35.33 | 34.36 | 34.88 | 818,740 | -0.39(-1.09%) |
Jun 15, 2016 | 36.00 | 36.00 | 35.09 | 35.26 | 1,077,950 | +0.09(+0.25%) |
Jun 14, 2016 | 36.08 | 36.81 | 34.95 | 35.18 | 1,250,530 | -1.12(-3.08%) |
Jun 13, 2016 | 38.26 | 38.26 | 36.29 | 36.30 | 1,165,306 | -2.22(-5.75%) |
Jun 10, 2016 | 39.44 | 39.60 | 37.92 | 38.51 | 1,023,798 | -1.64(-4.08%) |
Jun 09, 2016 | 40.18 | 40.82 | 39.96 | 40.15 | 701,203 | +0.17(+0.43%) |
Jun 08, 2016 | 39.74 | 40.54 | 39.50 | 39.98 | 1,034,779 | +0.12(+0.29%) |
Jun 07, 2016 | 38.01 | 40.45 | 37.93 | 39.86 | 1,032,546 | +1.88(+4.95%) |
Jun 06, 2016 | 37.81 | 38.04 | 37.25 | 37.98 | 937,213 | -0.13(-0.33%) |
Jun 03, 2016 | 38.56 | 38.61 | 37.21 | 38.11 | 1,029,555 | -0.73(-1.89%) |
Jun 02, 2016 | 38.64 | 39.34 | 38.42 | 38.84 | 714,731 | +0.25(+0.65%) |
Jun 01, 2016 | 38.69 | 38.86 | 37.77 | 38.59 | 1,307,723 | -0.40(-1.01%) |
May 31, 2016 | 39.97 | 39.99 | 38.18 | 38.98 | 987,197 | -0.93(-2.34%) |
May 27, 2016 | 39.69 | 39.92 | 39.92 | 39.92 | 504,612 | +0.21(+0.53%) |
May 26, 2016 | 40.09 | 40.44 | 39.19 | 39.71 | 526,176 | -0.40(-0.99%) |
May 25, 2016 | 40.94 | 41.33 | 40.04 | 40.10 | 581,322 | -0.57(-1.40%) |
May 24, 2016 | 39.88 | 40.77 | 39.75 | 40.67 | 489,566 | +1.07(+2.70%) |
May 23, 2016 | 39.81 | 40.19 | 39.50 | 39.60 | 522,404 | -0.20(-0.51%) |
May 20, 2016 | 40.00 | 40.32 | 39.61 | 39.80 | 602,866 | +0.09(+0.22%) |
May 19, 2016 | 40.55 | 41.01 | 39.09 | 39.72 | 855,541 | -1.04(-2.55%) |
May 18, 2016 | 40.23 | 41.60 | 39.99 | 40.76 | 972,516 | +0.46(+1.15%) |
May 17, 2016 | 40.55 | 41.24 | 40.04 | 40.29 | 1,045,397 | -0.30(-0.74%) |
May 16, 2016 | 40.28 | 41.09 | 39.53 | 40.59 | 858,883 | +0.49(+1.23%) |
May 13, 2016 | 39.70 | 41.12 | 39.51 | 40.10 | 773,661 | +0.15(+0.39%) |
May 12, 2016 | 41.67 | 41.96 | 39.53 | 39.95 | 1,022,595 | -1.32(-3.20%) |
May 11, 2016 | 41.09 | 42.38 | 41.06 | 41.27 | 884,340 | -0.01(-0.02%) |
May 10, 2016 | 40.94 | 41.51 | 40.67 | 41.28 | 995,986 | +0.67(+1.66%) |
May 09, 2016 | 40.43 | 41.05 | 40.23 | 40.60 | 559,036 | -0.04(-0.09%) |
May 06, 2016 | 39.65 | 40.77 | 39.39 | 40.64 | 928,049 | +0.99(+2.50%) |
May 05, 2016 | 38.70 | 40.26 | 38.70 | 39.65 | 771,014 | +0.31(+0.78%) |
May 04, 2016 | 40.81 | 40.81 | 39.16 | 39.34 | 945,404 | -1.50(-3.68%) |
May 03, 2016 | 41.37 | 41.46 | 40.67 | 40.84 | 803,458 | -0.37(-0.89%) |
May 02, 2016 | 40.52 | 41.57 | 40.28 | 41.21 | 977,874 | +0.67(+1.66%) |
Apr 29, 2016 | 41.69 | 41.74 | 40.33 | 40.53 | 1,326,181 | -1.37(-3.27%) |
Apr 28, 2016 | 42.64 | 43.26 | 41.80 | 41.90 | 1,123,093 | -0.72(-1.70%) |
Apr 27, 2016 | 42.39 | 43.30 | 42.35 | 42.63 | 1,215,636 | +0.22(+0.52%) |
Apr 26, 2016 | 42.69 | 43.25 | 41.84 | 42.40 | 1,224,678 | +0.07(+0.16%) |
Apr 25, 2016 | 42.43 | 43.79 | 41.84 | 42.34 | 1,788,850 | -0.06(-0.14%) |
Apr 22, 2016 | 46.73 | 47.48 | 41.96 | 42.39 | 4,370,009 | -5.43(-11.36%) |
Apr 21, 2016 | 48.26 | 48.46 | 45.98 | 47.83 | 1,822,753 | -0.67(-1.39%) |
Apr 20, 2016 | 48.93 | 49.09 | 48.28 | 48.50 | 844,851 | -0.11(-0.22%) |
Apr 19, 2016 | 48.45 | 48.85 | 48.05 | 48.61 | 672,583 | +0.47(+0.98%) |
Apr 18, 2016 | 48.33 | 48.64 | 47.26 | 48.14 | 1,029,881 | -0.20(-0.42%) |
Apr 15, 2016 | 48.17 | 48.44 | 47.10 | 48.34 | 1,258,375 | +0.09(+0.18%) |
Apr 14, 2016 | 48.04 | 49.07 | 47.95 | 48.25 | 1,034,561 | +0.33(+0.68%) |
Apr 13, 2016 | 47.20 | 48.05 | 46.99 | 47.92 | 950,202 | +1.25(+2.68%) |
Apr 12, 2016 | 46.56 | 47.01 | 46.30 | 46.67 | 667,370 | +0.42(+0.92%) |
Apr 11, 2016 | 46.58 | 47.20 | 46.21 | 46.25 | 829,819 | -0.19(-0.41%) |
Apr 08, 2016 | 45.83 | 46.84 | 45.41 | 46.44 | 685,144 | +0.86(+1.88%) |
Apr 07, 2016 | 45.64 | 46.31 | 45.05 | 45.58 | 930,927 | -0.46(-1.00%) |
Apr 06, 2016 | 45.96 | 46.22 | 45.51 | 46.05 | 781,415 | -0.06(-0.13%) |
Apr 05, 2016 | 45.54 | 46.86 | 45.47 | 46.10 | 1,214,102 | +0.21(+0.46%) |
Apr 04, 2016 | 44.53 | 47.13 | 44.16 | 45.89 | 1,646,454 | +1.55(+3.50%) |