Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.93 | 33.08 | 32.45 | 33.08 | 13,670,204 | +0.17(+0.52%) |
Jun 29, 2016 | 32.15 | 33.03 | 31.71 | 32.91 | 16,583,238 | +1.43(+4.53%) |
Jun 28, 2016 | 31.12 | 31.48 | 30.51 | 31.48 | 21,666,278 | +1.19(+3.93%) |
Jun 27, 2016 | 31.64 | 31.73 | 29.60 | 30.29 | 31,490,826 | -1.65(-5.17%) |
Jun 24, 2016 | 32.77 | 33.67 | 31.94 | 31.95 | 28,731,782 | -2.84(-8.17%) |
Jun 23, 2016 | 35.42 | 35.48 | 34.26 | 34.79 | 12,062,677 | -0.22(-0.62%) |
Jun 22, 2016 | 35.02 | 35.56 | 34.96 | 35.01 | 7,741,495 | -0.11(-0.31%) |
Jun 21, 2016 | 35.12 | 35.42 | 34.55 | 35.12 | 13,212,367 | +0.53(+1.52%) |
Jun 20, 2016 | 34.90 | 35.17 | 34.51 | 34.59 | 10,924,792 | +0.07(+0.21%) |
Jun 17, 2016 | 34.45 | 34.72 | 34.22 | 34.52 | 12,287,297 | -0.01(-0.03%) |
Jun 16, 2016 | 34.84 | 35.02 | 34.36 | 34.53 | 14,411,311 | -0.79(-2.24%) |
Jun 15, 2016 | 35.75 | 36.12 | 35.26 | 35.32 | 12,159,108 | -0.20(-0.56%) |
Jun 14, 2016 | 36.70 | 36.82 | 35.09 | 35.52 | 16,589,324 | -1.33(-3.60%) |
Jun 13, 2016 | 37.77 | 37.87 | 36.80 | 36.84 | 10,953,242 | -1.33(-3.50%) |
Jun 10, 2016 | 38.19 | 38.40 | 37.60 | 38.18 | 7,475,046 | -0.33(-0.85%) |
Jun 09, 2016 | 37.91 | 38.67 | 37.70 | 38.50 | 8,389,036 | +0.50(+1.31%) |
Jun 08, 2016 | 38.32 | 38.55 | 37.32 | 38.00 | 15,265,525 | -0.23(-0.59%) |
Jun 07, 2016 | 37.55 | 38.87 | 37.23 | 38.23 | 12,604,288 | +0.74(+1.99%) |
Jun 06, 2016 | 37.72 | 37.78 | 37.23 | 37.49 | 12,705,749 | -0.26(-0.70%) |
Jun 03, 2016 | 38.34 | 38.50 | 37.46 | 37.75 | 17,573,330 | -0.80(-2.07%) |
Jun 02, 2016 | 38.84 | 39.47 | 38.50 | 38.55 | 11,126,248 | -0.96(-2.44%) |
Jun 01, 2016 | 39.47 | 39.69 | 39.11 | 39.51 | 7,761,306 | +0.05(+0.12%) |
May 31, 2016 | 39.27 | 39.51 | 38.73 | 39.47 | 10,258,054 | +0.31(+0.79%) |
May 27, 2016 | 38.89 | 39.16 | 39.16 | 39.16 | 6,067,096 | +0.33(+0.84%) |
May 26, 2016 | 39.47 | 39.59 | 38.50 | 38.83 | 9,373,216 | -0.67(-1.70%) |
May 25, 2016 | 39.66 | 40.06 | 39.39 | 39.50 | 8,370,232 | -0.12(-0.30%) |
May 24, 2016 | 39.14 | 39.75 | 39.09 | 39.62 | 10,307,413 | +0.62(+1.58%) |
May 23, 2016 | 39.05 | 39.59 | 38.97 | 39.00 | 5,755,127 | -0.14(-0.35%) |
May 20, 2016 | 39.43 | 39.79 | 39.02 | 39.14 | 6,568,342 | +0.00(+0.00%) |
May 19, 2016 | 39.29 | 39.85 | 38.64 | 39.14 | 9,757,747 | -0.69(-1.73%) |
May 18, 2016 | 39.46 | 40.55 | 39.46 | 39.83 | 11,433,867 | +0.17(+0.43%) |
May 17, 2016 | 38.86 | 40.32 | 38.82 | 39.66 | 17,843,150 | +0.61(+1.56%) |
May 16, 2016 | 38.64 | 39.19 | 38.18 | 39.05 | 13,548,003 | +1.27(+3.37%) |
May 13, 2016 | 37.00 | 38.30 | 37.00 | 37.78 | 11,847,613 | +0.48(+1.29%) |
May 12, 2016 | 38.54 | 38.57 | 36.90 | 37.29 | 14,815,781 | -1.12(-2.91%) |
May 11, 2016 | 38.77 | 39.33 | 38.40 | 38.41 | 9,952,547 | -0.59(-1.51%) |
May 10, 2016 | 38.59 | 39.08 | 38.51 | 39.00 | 10,240,471 | +0.50(+1.30%) |
May 09, 2016 | 38.24 | 38.90 | 38.13 | 38.50 | 11,576,184 | +0.45(+1.18%) |
May 06, 2016 | 37.66 | 38.25 | 37.07 | 38.05 | 11,906,319 | +0.26(+0.69%) |
May 05, 2016 | 37.65 | 38.26 | 37.52 | 37.79 | 11,347,188 | +0.29(+0.77%) |
May 04, 2016 | 38.35 | 38.52 | 37.27 | 37.50 | 16,487,971 | -1.35(-3.47%) |
May 03, 2016 | 38.85 | 39.10 | 37.86 | 38.85 | 15,819,789 | +0.68(+1.78%) |
May 02, 2016 | 38.12 | 38.46 | 37.84 | 38.17 | 11,823,067 | +0.45(+1.20%) |
Apr 29, 2016 | 38.51 | 38.66 | 37.31 | 37.72 | 18,403,844 | -1.08(-2.78%) |
Apr 28, 2016 | 39.32 | 39.65 | 38.70 | 38.80 | 11,301,619 | -0.75(-1.90%) |
Apr 27, 2016 | 39.60 | 40.04 | 39.18 | 39.55 | 10,050,670 | +0.09(+0.23%) |
Apr 26, 2016 | 39.96 | 40.30 | 38.98 | 39.46 | 12,754,892 | -0.31(-0.77%) |
Apr 25, 2016 | 40.30 | 40.62 | 39.64 | 39.76 | 9,692,517 | -0.62(-1.55%) |
Apr 22, 2016 | 39.31 | 40.43 | 39.08 | 40.39 | 15,752,553 | -0.32(-0.78%) |
Apr 21, 2016 | 41.89 | 41.92 | 40.50 | 40.71 | 16,932,066 | -1.48(-3.50%) |
Apr 20, 2016 | 42.45 | 43.02 | 42.16 | 42.18 | 9,276,546 | -0.24(-0.58%) |
Apr 19, 2016 | 42.26 | 42.91 | 42.18 | 42.42 | 9,677,054 | +0.29(+0.69%) |
Apr 18, 2016 | 43.13 | 43.13 | 41.83 | 42.14 | 12,886,817 | -0.86(-2.00%) |
Apr 15, 2016 | 44.12 | 44.18 | 42.68 | 43.00 | 13,060,834 | -0.90(-2.04%) |
Apr 14, 2016 | 44.31 | 45.08 | 43.70 | 43.89 | 17,571,318 | +0.41(+0.94%) |
Apr 13, 2016 | 42.68 | 43.57 | 42.42 | 43.48 | 12,011,633 | +1.28(+3.02%) |
Apr 12, 2016 | 42.39 | 42.78 | 42.11 | 42.21 | 9,119,398 | +0.07(+0.17%) |
Apr 11, 2016 | 42.42 | 43.27 | 42.09 | 42.14 | 9,810,649 | +0.24(+0.56%) |
Apr 08, 2016 | 41.73 | 42.20 | 41.33 | 41.90 | 6,457,354 | +0.44(+1.07%) |
Apr 07, 2016 | 42.54 | 42.71 | 41.10 | 41.46 | 11,527,491 | -1.27(-2.97%) |
Apr 06, 2016 | 42.74 | 42.83 | 42.41 | 42.72 | 6,123,351 | +0.04(+0.08%) |
Apr 05, 2016 | 42.52 | 43.28 | 42.29 | 42.69 | 7,188,600 | +0.01(+0.02%) |
Apr 04, 2016 | 42.64 | 43.74 | 42.33 | 42.68 | 8,687,283 | +0.13(+0.30%) |