Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.48 | 38.72 | 37.99 | 38.51 | 3,075,723 | +0.39(+1.02%) |
Jun 29, 2016 | 38.15 | 38.65 | 38.02 | 38.12 | 3,984,416 | +0.46(+1.22%) |
Jun 28, 2016 | 37.34 | 38.20 | 37.02 | 37.66 | 4,034,296 | -0.16(-0.42%) |
Jun 27, 2016 | 37.48 | 38.46 | 36.94 | 37.82 | 5,559,850 | +0.37(+0.98%) |
Jun 24, 2016 | 37.75 | 37.95 | 36.55 | 37.45 | 5,031,198 | +1.61(+4.48%) |
Jun 23, 2016 | 35.87 | 36.48 | 35.64 | 35.85 | 2,153,206 | -0.43(-1.19%) |
Jun 22, 2016 | 35.66 | 36.29 | 35.26 | 36.28 | 2,939,396 | +0.55(+1.53%) |
Jun 21, 2016 | 35.75 | 36.10 | 35.59 | 35.73 | 1,783,565 | -0.54(-1.49%) |
Jun 20, 2016 | 35.44 | 36.46 | 35.13 | 36.27 | 2,250,688 | +0.12(+0.34%) |
Jun 17, 2016 | 36.83 | 37.06 | 35.42 | 36.15 | 4,184,149 | -0.21(-0.57%) |
Jun 16, 2016 | 37.63 | 38.00 | 35.95 | 36.36 | 3,952,015 | -0.54(-1.46%) |
Jun 15, 2016 | 35.98 | 37.30 | 35.78 | 36.90 | 3,025,349 | +0.96(+2.68%) |
Jun 14, 2016 | 37.02 | 37.03 | 35.57 | 35.93 | 3,616,983 | -1.09(-2.94%) |
Jun 13, 2016 | 37.13 | 37.50 | 36.59 | 37.02 | 3,470,481 | +0.60(+1.66%) |
Jun 10, 2016 | 36.90 | 37.26 | 35.82 | 36.41 | 3,429,962 | -0.37(-1.00%) |
Jun 09, 2016 | 36.41 | 36.95 | 36.30 | 36.78 | 2,842,610 | +0.37(+1.01%) |
Jun 08, 2016 | 37.29 | 37.49 | 36.31 | 36.41 | 3,705,303 | +0.32(+0.88%) |
Jun 07, 2016 | 35.80 | 36.24 | 35.64 | 36.10 | 2,824,584 | -0.08(-0.22%) |
Jun 06, 2016 | 36.10 | 36.57 | 35.54 | 36.18 | 4,318,504 | +0.07(+0.20%) |
Jun 03, 2016 | 34.12 | 36.16 | 34.05 | 36.10 | 5,855,793 | +3.63(+11.17%) |
Jun 02, 2016 | 32.10 | 32.84 | 32.04 | 32.48 | 2,323,935 | -0.04(-0.11%) |
Jun 01, 2016 | 32.71 | 33.55 | 32.05 | 32.51 | 3,086,432 | +0.18(+0.56%) |
May 31, 2016 | 32.13 | 33.00 | 31.72 | 32.33 | 3,056,706 | +0.56(+1.77%) |
May 27, 2016 | 32.28 | 31.77 | 31.77 | 31.77 | 2,697,025 | -0.59(-1.84%) |
May 26, 2016 | 32.64 | 33.04 | 31.97 | 32.37 | 1,946,219 | +0.24(+0.74%) |
May 25, 2016 | 31.29 | 32.35 | 30.62 | 32.13 | 3,572,170 | +0.48(+1.52%) |
May 24, 2016 | 32.24 | 33.00 | 31.59 | 31.65 | 4,183,711 | -1.28(-3.88%) |
May 23, 2016 | 32.47 | 33.44 | 32.26 | 32.92 | 2,229,065 | -0.18(-0.54%) |
May 20, 2016 | 32.92 | 33.15 | 32.23 | 33.10 | 3,559,089 | +0.37(+1.12%) |
May 19, 2016 | 31.36 | 32.85 | 30.99 | 32.74 | 3,951,319 | +0.56(+1.74%) |
May 18, 2016 | 34.00 | 34.33 | 32.09 | 32.18 | 4,881,861 | -2.45(-7.08%) |
May 17, 2016 | 33.93 | 34.75 | 33.71 | 34.63 | 4,189,536 | +0.56(+1.64%) |
May 16, 2016 | 33.84 | 34.60 | 33.78 | 34.07 | 4,048,320 | +0.95(+2.88%) |
May 13, 2016 | 32.75 | 33.67 | 32.60 | 33.12 | 3,610,968 | +0.32(+0.98%) |
May 12, 2016 | 33.28 | 33.67 | 32.42 | 32.80 | 3,102,390 | -0.65(-1.95%) |
May 11, 2016 | 33.13 | 33.64 | 32.05 | 33.45 | 3,870,612 | +0.94(+2.89%) |
May 10, 2016 | 31.64 | 32.75 | 31.42 | 32.51 | 3,904,313 | +0.89(+2.81%) |
May 09, 2016 | 31.94 | 32.38 | 31.30 | 31.62 | 4,356,440 | -1.38(-4.19%) |
May 06, 2016 | 32.62 | 33.62 | 32.54 | 33.00 | 4,410,080 | +0.76(+2.36%) |
May 05, 2016 | 31.85 | 32.53 | 31.75 | 32.24 | 3,794,930 | +0.85(+2.69%) |
May 04, 2016 | 32.22 | 32.83 | 31.22 | 31.40 | 5,250,412 | -1.37(-4.18%) |
May 03, 2016 | 33.19 | 33.45 | 32.49 | 32.77 | 5,317,589 | -0.75(-2.25%) |
May 02, 2016 | 33.96 | 34.22 | 33.08 | 33.52 | 5,269,489 | -0.32(-0.95%) |
Apr 29, 2016 | 31.66 | 33.93 | 31.53 | 33.84 | 5,882,514 | +2.85(+9.21%) |
Apr 28, 2016 | 29.97 | 31.28 | 29.97 | 30.99 | 3,969,056 | +1.33(+4.47%) |
Apr 27, 2016 | 29.69 | 29.88 | 28.93 | 29.66 | 3,323,150 | +0.19(+0.66%) |
Apr 26, 2016 | 29.33 | 29.71 | 29.08 | 29.47 | 2,392,550 | +0.38(+1.31%) |
Apr 25, 2016 | 29.47 | 29.84 | 28.95 | 29.09 | 3,261,468 | -0.54(-1.84%) |
Apr 22, 2016 | 29.79 | 30.20 | 29.21 | 29.63 | 3,638,972 | -0.35(-1.17%) |
Apr 21, 2016 | 29.97 | 30.51 | 29.51 | 29.99 | 4,326,395 | +0.72(+2.45%) |
Apr 20, 2016 | 29.77 | 30.43 | 28.92 | 29.27 | 4,649,555 | -0.47(-1.59%) |
Apr 19, 2016 | 29.58 | 29.99 | 29.39 | 29.74 | 3,610,208 | +1.03(+3.57%) |
Apr 18, 2016 | 28.80 | 28.99 | 28.22 | 28.72 | 2,665,878 | -0.26(-0.89%) |
Apr 15, 2016 | 28.52 | 29.05 | 28.09 | 28.98 | 2,513,370 | +0.62(+2.17%) |
Apr 14, 2016 | 28.97 | 29.08 | 27.89 | 28.36 | 3,036,107 | -0.62(-2.13%) |
Apr 13, 2016 | 29.10 | 29.52 | 28.80 | 28.98 | 2,753,693 | -0.47(-1.61%) |
Apr 12, 2016 | 29.23 | 29.71 | 28.72 | 29.45 | 3,725,123 | +0.36(+1.23%) |
Apr 11, 2016 | 28.08 | 29.26 | 28.01 | 29.09 | 4,352,726 | +1.51(+5.48%) |
Apr 08, 2016 | 27.08 | 27.89 | 27.06 | 27.58 | 2,660,079 | +0.43(+1.58%) |
Apr 07, 2016 | 26.72 | 27.54 | 26.53 | 27.15 | 3,896,448 | +0.97(+3.70%) |
Apr 06, 2016 | 25.94 | 26.30 | 25.81 | 26.18 | 2,225,532 | +0.06(+0.25%) |
Apr 05, 2016 | 26.14 | 26.20 | 25.52 | 26.11 | 2,769,686 | +0.43(+1.67%) |
Apr 04, 2016 | 26.06 | 26.29 | 25.54 | 25.68 | 2,025,319 | -0.50(-1.92%) |