Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.18 | 36.41 | 35.79 | 36.41 | 5,741,536 | +0.30(+0.82%) |
Jun 29, 2016 | 35.47 | 36.36 | 35.06 | 36.11 | 9,279,121 | +1.36(+3.90%) |
Jun 28, 2016 | 35.03 | 35.13 | 34.12 | 34.76 | 8,919,156 | +0.62(+1.82%) |
Jun 27, 2016 | 35.27 | 35.29 | 33.87 | 34.13 | 14,056,190 | -1.44(-4.05%) |
Jun 24, 2016 | 35.17 | 36.42 | 35.04 | 35.57 | 21,215,686 | -1.19(-3.23%) |
Jun 23, 2016 | 37.81 | 37.84 | 35.48 | 36.76 | 18,072,940 | -0.62(-1.66%) |
Jun 22, 2016 | 37.62 | 37.81 | 37.14 | 37.38 | 5,187,412 | -0.24(-0.64%) |
Jun 21, 2016 | 37.58 | 37.95 | 37.12 | 37.62 | 6,866,876 | +0.46(+1.25%) |
Jun 20, 2016 | 37.19 | 37.59 | 37.05 | 37.16 | 4,512,966 | +0.26(+0.70%) |
Jun 17, 2016 | 36.77 | 37.31 | 36.75 | 36.90 | 6,067,162 | -0.04(-0.10%) |
Jun 16, 2016 | 36.63 | 37.23 | 36.41 | 36.94 | 7,131,132 | -0.15(-0.40%) |
Jun 15, 2016 | 37.37 | 37.76 | 36.92 | 37.09 | 7,563,828 | +0.06(+0.15%) |
Jun 14, 2016 | 38.95 | 39.20 | 36.77 | 37.03 | 16,320,158 | -2.12(-5.41%) |
Jun 13, 2016 | 40.13 | 40.38 | 38.92 | 39.15 | 7,091,573 | -1.36(-3.37%) |
Jun 10, 2016 | 40.77 | 40.90 | 40.14 | 40.51 | 5,019,717 | -0.52(-1.27%) |
Jun 09, 2016 | 40.35 | 41.16 | 40.25 | 41.03 | 6,036,480 | +0.64(+1.59%) |
Jun 08, 2016 | 40.18 | 40.76 | 39.97 | 40.39 | 7,029,193 | +0.40(+1.00%) |
Jun 07, 2016 | 38.73 | 40.35 | 38.60 | 39.99 | 6,894,097 | +1.21(+3.11%) |
Jun 06, 2016 | 38.53 | 38.87 | 38.27 | 38.79 | 3,787,799 | +0.17(+0.43%) |
Jun 03, 2016 | 38.82 | 38.88 | 38.08 | 38.62 | 5,485,959 | -0.44(-1.14%) |
Jun 02, 2016 | 39.20 | 39.48 | 38.93 | 39.06 | 4,740,301 | -0.34(-0.87%) |
Jun 01, 2016 | 39.35 | 39.51 | 38.99 | 39.41 | 4,408,017 | +0.06(+0.14%) |
May 31, 2016 | 39.23 | 39.41 | 38.94 | 39.35 | 5,266,504 | +0.14(+0.35%) |
May 27, 2016 | 38.74 | 39.21 | 39.21 | 39.21 | 3,579,620 | +0.50(+1.29%) |
May 26, 2016 | 39.43 | 39.54 | 38.51 | 38.71 | 5,418,929 | -0.69(-1.74%) |
May 25, 2016 | 39.67 | 40.10 | 39.29 | 39.40 | 4,794,357 | -0.25(-0.63%) |
May 24, 2016 | 39.18 | 39.83 | 39.07 | 39.65 | 3,793,306 | +0.55(+1.40%) |
May 23, 2016 | 39.08 | 39.42 | 39.02 | 39.10 | 4,156,186 | +0.02(+0.05%) |
May 20, 2016 | 39.22 | 39.82 | 38.98 | 39.08 | 4,528,728 | +0.02(+0.05%) |
May 19, 2016 | 39.60 | 39.79 | 38.44 | 39.06 | 6,146,529 | -0.68(-1.70%) |
May 18, 2016 | 38.91 | 40.05 | 38.83 | 39.74 | 6,515,540 | +0.65(+1.66%) |
May 17, 2016 | 38.95 | 39.79 | 38.91 | 39.09 | 5,572,652 | -0.03(-0.07%) |
May 16, 2016 | 38.54 | 39.25 | 38.28 | 39.12 | 6,541,251 | +0.62(+1.61%) |
May 13, 2016 | 38.38 | 39.13 | 38.27 | 38.50 | 5,922,623 | +0.31(+0.82%) |
May 12, 2016 | 39.14 | 39.25 | 37.84 | 38.18 | 6,121,247 | -0.82(-2.11%) |
May 11, 2016 | 39.55 | 40.40 | 38.98 | 39.01 | 7,691,441 | -0.69(-1.73%) |
May 10, 2016 | 39.17 | 39.75 | 39.00 | 39.69 | 5,680,778 | +0.61(+1.56%) |
May 09, 2016 | 38.71 | 39.43 | 38.67 | 39.08 | 5,933,014 | +0.43(+1.10%) |
May 06, 2016 | 38.41 | 38.85 | 37.74 | 38.66 | 7,071,323 | +0.19(+0.48%) |
May 05, 2016 | 38.68 | 39.04 | 38.34 | 38.47 | 6,443,852 | -0.12(-0.31%) |
May 04, 2016 | 39.65 | 39.66 | 38.34 | 38.59 | 8,214,799 | -1.37(-3.43%) |
May 03, 2016 | 40.97 | 41.02 | 39.78 | 39.96 | 6,715,278 | -0.81(-1.98%) |
May 02, 2016 | 41.34 | 41.68 | 40.69 | 40.77 | 5,917,256 | -0.56(-1.34%) |
Apr 29, 2016 | 40.86 | 41.35 | 40.26 | 41.32 | 11,903,463 | +0.51(+1.25%) |
Apr 28, 2016 | 42.13 | 42.37 | 40.72 | 40.81 | 9,120,321 | -1.40(-3.31%) |
Apr 27, 2016 | 42.78 | 43.41 | 42.10 | 42.21 | 8,955,122 | -0.57(-1.32%) |
Apr 26, 2016 | 43.62 | 44.00 | 42.53 | 42.78 | 6,881,090 | -0.62(-1.43%) |
Apr 25, 2016 | 43.82 | 44.14 | 43.32 | 43.40 | 4,597,387 | -0.37(-0.85%) |
Apr 22, 2016 | 42.87 | 44.26 | 42.76 | 43.77 | 10,343,175 | -0.44(-1.01%) |
Apr 21, 2016 | 44.46 | 44.46 | 42.86 | 44.21 | 10,658,061 | +0.63(+1.45%) |
Apr 20, 2016 | 43.83 | 44.00 | 43.55 | 43.58 | 7,197,410 | -0.07(-0.17%) |
Apr 19, 2016 | 43.64 | 44.00 | 43.32 | 43.66 | 5,476,532 | +0.03(+0.06%) |
Apr 18, 2016 | 43.95 | 43.95 | 43.32 | 43.63 | 4,622,067 | +0.06(+0.13%) |
Apr 15, 2016 | 43.68 | 43.70 | 42.99 | 43.57 | 6,273,009 | +0.31(+0.71%) |
Apr 14, 2016 | 42.83 | 43.55 | 42.64 | 43.27 | 8,103,241 | +0.81(+1.90%) |
Apr 13, 2016 | 41.75 | 42.60 | 41.46 | 42.46 | 8,333,844 | +1.10(+2.67%) |
Apr 12, 2016 | 41.11 | 41.64 | 40.97 | 41.36 | 4,685,512 | +0.26(+0.63%) |
Apr 11, 2016 | 41.45 | 42.25 | 41.09 | 41.10 | 6,969,784 | -0.12(-0.29%) |
Apr 08, 2016 | 40.67 | 41.36 | 40.44 | 41.22 | 5,166,202 | +0.79(+1.95%) |
Apr 07, 2016 | 40.42 | 41.17 | 40.12 | 40.43 | 6,394,747 | -0.02(-0.05%) |
Apr 06, 2016 | 40.43 | 40.63 | 39.92 | 40.45 | 4,404,110 | +0.04(+0.09%) |
Apr 05, 2016 | 40.58 | 40.91 | 40.32 | 40.42 | 5,375,228 | -0.44(-1.09%) |
Apr 04, 2016 | 41.46 | 41.78 | 40.76 | 40.86 | 5,634,289 | -0.42(-1.01%) |