Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.65 | 34.14 | 32.56 | 34.13 | 14,137,304 | +2.07(+6.47%) |
Jun 29, 2016 | 30.92 | 32.49 | 30.46 | 32.06 | 9,616,285 | +1.50(+4.90%) |
Jun 28, 2016 | 29.81 | 30.60 | 29.81 | 30.56 | 4,014,259 | +1.12(+3.80%) |
Jun 27, 2016 | 30.12 | 30.21 | 29.23 | 29.44 | 6,052,536 | -0.96(-3.16%) |
Jun 24, 2016 | 29.23 | 30.67 | 29.18 | 30.40 | 6,752,912 | -0.14(-0.47%) |
Jun 23, 2016 | 29.96 | 30.56 | 29.65 | 30.55 | 4,562,285 | +0.95(+3.21%) |
Jun 22, 2016 | 29.43 | 29.90 | 29.15 | 29.60 | 4,823,516 | +0.31(+1.06%) |
Jun 21, 2016 | 29.22 | 29.54 | 29.10 | 29.28 | 4,208,763 | +0.15(+0.50%) |
Jun 20, 2016 | 29.39 | 29.57 | 28.91 | 29.14 | 4,400,816 | +0.32(+1.12%) |
Jun 17, 2016 | 29.01 | 29.28 | 28.50 | 28.81 | 4,881,622 | -0.38(-1.31%) |
Jun 16, 2016 | 28.88 | 29.30 | 28.71 | 29.20 | 6,588,533 | +0.17(+0.60%) |
Jun 15, 2016 | 29.11 | 29.21 | 28.78 | 29.03 | 4,992,242 | -0.03(-0.10%) |
Jun 14, 2016 | 28.75 | 29.23 | 28.63 | 29.05 | 4,359,833 | +0.22(+0.77%) |
Jun 13, 2016 | 28.44 | 29.35 | 28.44 | 28.83 | 6,738,613 | +0.22(+0.76%) |
Jun 10, 2016 | 29.87 | 29.94 | 28.52 | 28.62 | 12,907,967 | -1.68(-5.54%) |
Jun 09, 2016 | 30.65 | 30.85 | 29.94 | 30.29 | 6,387,989 | -0.59(-1.91%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.61 | 30.88 | 8,109,793 | +0.00(+0.01%) |
Jun 07, 2016 | 30.70 | 31.32 | 30.47 | 30.88 | 8,213,218 | +0.05(+0.17%) |
Jun 06, 2016 | 31.06 | 31.09 | 30.56 | 30.83 | 5,844,594 | -0.18(-0.59%) |
Jun 03, 2016 | 30.72 | 31.36 | 30.67 | 31.01 | 6,475,587 | +0.35(+1.13%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.51 | 30.67 | 6,615,183 | -0.45(-1.45%) |
Jun 01, 2016 | 31.09 | 31.32 | 30.49 | 31.12 | 8,872,549 | -0.30(-0.94%) |
May 31, 2016 | 31.26 | 31.64 | 30.98 | 31.42 | 39,275,176 | +0.36(+1.17%) |
May 27, 2016 | 31.36 | 31.05 | 31.05 | 31.05 | 8,117,310 | -0.18(-0.59%) |
May 26, 2016 | 30.56 | 31.27 | 30.39 | 31.24 | 6,509,358 | +0.68(+2.21%) |
May 25, 2016 | 31.10 | 31.10 | 30.21 | 30.56 | 6,565,602 | -0.18(-0.57%) |
May 24, 2016 | 29.34 | 30.76 | 29.15 | 30.74 | 10,330,574 | +1.73(+5.97%) |
May 23, 2016 | 29.33 | 29.62 | 28.97 | 29.01 | 3,424,129 | -0.33(-1.13%) |
May 20, 2016 | 28.58 | 29.70 | 28.58 | 29.34 | 6,960,031 | +0.98(+3.46%) |
May 19, 2016 | 28.64 | 28.93 | 27.95 | 28.36 | 5,972,968 | -0.41(-1.42%) |
May 18, 2016 | 28.80 | 28.93 | 28.17 | 28.77 | 8,090,295 | +0.01(+0.04%) |
May 17, 2016 | 28.40 | 29.32 | 28.21 | 28.76 | 8,973,518 | +0.33(+1.16%) |
May 16, 2016 | 27.35 | 28.69 | 27.29 | 28.43 | 10,509,976 | +1.45(+5.36%) |
May 13, 2016 | 25.81 | 27.14 | 25.78 | 26.98 | 13,246,179 | +1.34(+5.21%) |
May 12, 2016 | 26.24 | 26.38 | 24.55 | 25.64 | 19,174,942 | +0.11(+0.43%) |
May 11, 2016 | 25.25 | 26.07 | 24.94 | 25.53 | 10,255,903 | +0.31(+1.23%) |
May 10, 2016 | 24.45 | 25.35 | 24.31 | 25.22 | 5,935,472 | +0.78(+3.20%) |
May 09, 2016 | 24.54 | 24.77 | 24.29 | 24.44 | 4,879,063 | -0.24(-0.96%) |
May 06, 2016 | 24.62 | 24.94 | 24.18 | 24.68 | 5,538,722 | -0.03(-0.12%) |
May 05, 2016 | 24.63 | 25.06 | 24.55 | 24.71 | 5,333,294 | +0.17(+0.71%) |
May 04, 2016 | 24.07 | 24.73 | 24.07 | 24.53 | 5,110,752 | +0.31(+1.30%) |
May 03, 2016 | 24.27 | 24.43 | 24.00 | 24.22 | 5,029,871 | -0.30(-1.21%) |
May 02, 2016 | 24.52 | 24.75 | 24.29 | 24.52 | 4,807,722 | -0.23(-0.94%) |
Apr 29, 2016 | 23.69 | 24.75 | 23.69 | 24.75 | 8,818,907 | +1.02(+4.31%) |
Apr 28, 2016 | 23.48 | 24.26 | 23.48 | 23.72 | 5,537,585 | +0.31(+1.31%) |
Apr 27, 2016 | 23.38 | 23.71 | 23.23 | 23.42 | 4,059,614 | -0.08(-0.34%) |
Apr 26, 2016 | 23.41 | 23.71 | 23.22 | 23.50 | 4,433,253 | +0.09(+0.39%) |
Apr 25, 2016 | 23.39 | 23.42 | 23.01 | 23.41 | 5,073,029 | +0.00(+0.01%) |
Apr 22, 2016 | 23.75 | 23.96 | 23.28 | 23.41 | 5,606,959 | -0.54(-2.26%) |
Apr 21, 2016 | 24.21 | 24.26 | 23.43 | 23.95 | 6,778,516 | +0.04(+0.15%) |
Apr 20, 2016 | 24.10 | 24.27 | 23.89 | 23.91 | 6,091,994 | -0.32(-1.34%) |
Apr 19, 2016 | 24.64 | 24.64 | 23.81 | 24.23 | 4,384,875 | -0.22(-0.89%) |
Apr 18, 2016 | 24.07 | 24.62 | 24.07 | 24.45 | 6,922,837 | +0.13(+0.53%) |
Apr 15, 2016 | 24.93 | 24.95 | 24.22 | 24.32 | 5,413,624 | -0.56(-2.23%) |
Apr 14, 2016 | 25.24 | 25.45 | 24.72 | 24.88 | 5,737,452 | -0.23(-0.91%) |
Apr 13, 2016 | 24.62 | 25.20 | 24.47 | 25.11 | 6,099,442 | +0.98(+4.05%) |
Apr 12, 2016 | 24.51 | 24.68 | 23.96 | 24.13 | 7,305,845 | -0.30(-1.24%) |
Apr 11, 2016 | 25.46 | 25.58 | 24.39 | 24.43 | 6,455,939 | -0.76(-3.03%) |
Apr 08, 2016 | 25.62 | 25.78 | 24.98 | 25.20 | 6,120,120 | -0.28(-1.11%) |
Apr 07, 2016 | 25.37 | 25.68 | 25.08 | 25.48 | 7,029,314 | +0.03(+0.11%) |
Apr 06, 2016 | 24.92 | 25.60 | 24.75 | 25.45 | 5,837,073 | +0.60(+2.41%) |
Apr 05, 2016 | 24.67 | 25.01 | 24.47 | 24.85 | 6,123,451 | -0.00(-0.01%) |
Apr 04, 2016 | 25.14 | 25.36 | 24.59 | 24.85 | 6,268,141 | -0.30(-1.20%) |