Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.07 | 38.32 | 37.47 | 38.23 | 9,345,855 | +0.49(+1.31%) |
Jun 29, 2016 | 37.40 | 38.32 | 37.34 | 37.74 | 16,210,461 | +0.94(+2.56%) |
Jun 28, 2016 | 36.47 | 37.21 | 36.40 | 36.79 | 15,157,387 | -0.70(-1.87%) |
Jun 27, 2016 | 37.69 | 38.13 | 36.61 | 37.49 | 14,403,530 | +0.02(+0.05%) |
Jun 24, 2016 | 39.13 | 39.27 | 37.02 | 37.48 | 25,796,892 | +1.78(+4.98%) |
Jun 23, 2016 | 35.56 | 36.25 | 35.41 | 35.70 | 11,143,211 | +0.03(+0.08%) |
Jun 22, 2016 | 35.43 | 35.77 | 34.84 | 35.67 | 7,655,937 | +0.31(+0.86%) |
Jun 21, 2016 | 35.65 | 36.03 | 35.30 | 35.37 | 18,941,312 | -1.18(-3.22%) |
Jun 20, 2016 | 35.14 | 36.80 | 35.00 | 36.54 | 17,009,314 | +0.37(+1.02%) |
Jun 17, 2016 | 36.29 | 36.52 | 35.36 | 36.17 | 14,609,965 | +0.48(+1.36%) |
Jun 16, 2016 | 37.91 | 37.98 | 35.28 | 35.69 | 24,157,024 | -1.03(-2.81%) |
Jun 15, 2016 | 35.30 | 37.13 | 35.00 | 36.72 | 26,431,996 | +1.48(+4.20%) |
Jun 14, 2016 | 36.03 | 36.04 | 34.67 | 35.24 | 13,517,924 | -0.71(-1.97%) |
Jun 13, 2016 | 36.78 | 36.87 | 35.28 | 35.95 | 13,940,740 | +0.13(+0.38%) |
Jun 10, 2016 | 36.78 | 37.13 | 35.60 | 35.82 | 16,728,210 | -0.61(-1.68%) |
Jun 09, 2016 | 35.69 | 36.61 | 35.40 | 36.43 | 13,000,445 | +0.62(+1.73%) |
Jun 08, 2016 | 35.69 | 36.32 | 35.37 | 35.81 | 24,580,950 | +1.60(+4.67%) |
Jun 07, 2016 | 34.16 | 34.79 | 34.00 | 34.21 | 15,301,673 | -0.46(-1.32%) |
Jun 06, 2016 | 34.04 | 34.71 | 33.34 | 34.67 | 14,815,295 | +0.60(+1.77%) |
Jun 03, 2016 | 32.40 | 34.07 | 32.38 | 34.07 | 37,557,552 | +3.73(+12.31%) |
Jun 02, 2016 | 30.24 | 30.78 | 29.96 | 30.33 | 7,787,604 | +0.04(+0.15%) |
Jun 01, 2016 | 30.58 | 31.02 | 29.69 | 30.29 | 11,219,961 | -0.04(-0.15%) |
May 31, 2016 | 29.49 | 30.94 | 29.26 | 30.33 | 17,373,600 | +0.82(+2.77%) |
May 27, 2016 | 30.66 | 29.52 | 29.52 | 29.52 | 20,707,116 | -1.50(-4.83%) |
May 26, 2016 | 31.85 | 32.07 | 30.73 | 31.01 | 12,291,867 | -0.26(-0.83%) |
May 25, 2016 | 29.94 | 31.45 | 29.40 | 31.28 | 20,001,452 | +1.13(+3.75%) |
May 24, 2016 | 31.82 | 31.98 | 30.05 | 30.14 | 26,526,304 | -2.34(-7.21%) |
May 23, 2016 | 32.26 | 33.20 | 32.06 | 32.49 | 10,236,416 | -0.59(-1.79%) |
May 20, 2016 | 33.23 | 33.32 | 31.78 | 33.08 | 11,743,439 | +0.31(+0.96%) |
May 19, 2016 | 31.43 | 33.20 | 30.96 | 32.76 | 21,355,002 | +0.40(+1.25%) |
May 18, 2016 | 34.45 | 35.02 | 32.33 | 32.36 | 32,762,318 | -2.82(-8.01%) |
May 17, 2016 | 34.28 | 35.63 | 33.99 | 35.18 | 19,531,774 | +1.01(+2.97%) |
May 16, 2016 | 34.31 | 34.82 | 33.81 | 34.16 | 13,565,210 | +0.80(+2.39%) |
May 13, 2016 | 33.08 | 33.87 | 32.81 | 33.37 | 8,731,641 | +0.28(+0.84%) |
May 12, 2016 | 33.67 | 34.24 | 32.85 | 33.09 | 10,275,591 | -0.48(-1.42%) |
May 11, 2016 | 33.27 | 33.93 | 32.10 | 33.56 | 15,233,936 | +1.13(+3.49%) |
May 10, 2016 | 31.61 | 32.59 | 30.88 | 32.43 | 15,991,569 | +1.11(+3.55%) |
May 09, 2016 | 32.41 | 32.44 | 31.32 | 31.32 | 22,777,272 | -2.52(-7.45%) |
May 06, 2016 | 32.84 | 34.17 | 32.68 | 33.84 | 21,547,764 | +1.75(+5.45%) |
May 05, 2016 | 31.57 | 32.38 | 31.38 | 32.09 | 11,956,572 | +1.03(+3.32%) |
May 04, 2016 | 32.37 | 33.18 | 30.90 | 31.06 | 19,704,496 | -1.98(-6.00%) |
May 03, 2016 | 34.25 | 34.34 | 32.83 | 33.04 | 13,822,597 | -1.01(-2.95%) |