Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.99 | 35.62 | 34.46 | 35.61 | 6,451,205 | +0.93(+2.68%) |
Jun 29, 2016 | 34.25 | 34.71 | 34.05 | 34.68 | 6,256,826 | +0.56(+1.64%) |
Jun 28, 2016 | 33.58 | 34.15 | 33.31 | 34.12 | 6,794,303 | +1.07(+3.24%) |
Jun 27, 2016 | 33.98 | 34.01 | 32.85 | 33.05 | 5,844,208 | -1.47(-4.26%) |
Jun 24, 2016 | 35.19 | 35.70 | 34.51 | 34.52 | 8,059,480 | -2.43(-6.58%) |
Jun 23, 2016 | 36.37 | 36.95 | 36.37 | 36.95 | 4,210,404 | +0.97(+2.70%) |
Jun 22, 2016 | 36.04 | 36.49 | 35.94 | 35.98 | 3,446,856 | -0.01(-0.03%) |
Jun 21, 2016 | 35.87 | 36.06 | 35.54 | 35.99 | 3,597,577 | +0.23(+0.64%) |
Jun 20, 2016 | 36.33 | 36.76 | 35.72 | 35.76 | 5,197,443 | +0.01(+0.03%) |
Jun 17, 2016 | 35.56 | 36.00 | 35.33 | 35.75 | 7,257,293 | +0.19(+0.53%) |
Jun 16, 2016 | 35.22 | 35.60 | 34.98 | 35.56 | 4,501,187 | -0.01(-0.03%) |
Jun 15, 2016 | 35.45 | 36.13 | 35.32 | 35.57 | 4,818,789 | +0.19(+0.54%) |
Jun 14, 2016 | 35.65 | 35.98 | 35.22 | 35.38 | 6,560,158 | -0.39(-1.09%) |
Jun 13, 2016 | 35.77 | 36.34 | 35.68 | 35.77 | 4,263,793 | -0.15(-0.42%) |
Jun 10, 2016 | 35.79 | 35.97 | 35.56 | 35.92 | 3,397,519 | -0.26(-0.72%) |
Jun 09, 2016 | 36.35 | 36.37 | 35.90 | 36.18 | 2,755,558 | -0.43(-1.17%) |
Jun 08, 2016 | 36.54 | 36.79 | 36.46 | 36.61 | 2,847,429 | -0.01(-0.03%) |
Jun 07, 2016 | 36.79 | 36.89 | 36.60 | 36.62 | 3,992,254 | -0.16(-0.44%) |
Jun 06, 2016 | 36.43 | 37.02 | 36.19 | 36.78 | 3,443,017 | +0.41(+1.13%) |
Jun 03, 2016 | 36.24 | 36.52 | 35.61 | 36.37 | 5,551,115 | -0.56(-1.52%) |
Jun 02, 2016 | 36.57 | 36.95 | 36.40 | 36.93 | 3,627,539 | +0.26(+0.71%) |
Jun 01, 2016 | 36.00 | 36.73 | 35.72 | 36.67 | 4,486,356 | +0.30(+0.82%) |
May 31, 2016 | 36.59 | 36.63 | 36.17 | 36.37 | 4,808,315 | +0.02(+0.06%) |
May 27, 2016 | 36.19 | 36.35 | 36.35 | 36.35 | 3,109,300 | +0.22(+0.61%) |
May 26, 2016 | 36.31 | 36.34 | 35.86 | 36.13 | 3,228,545 | -0.24(-0.66%) |
May 25, 2016 | 35.82 | 36.55 | 35.80 | 36.37 | 5,719,077 | +0.83(+2.34%) |
May 24, 2016 | 35.24 | 35.70 | 35.14 | 35.54 | 3,329,237 | +0.56(+1.60%) |
May 23, 2016 | 35.05 | 35.26 | 34.71 | 34.98 | 3,915,316 | -0.10(-0.29%) |
May 20, 2016 | 35.12 | 35.41 | 34.99 | 35.08 | 3,800,313 | +0.07(+0.20%) |
May 19, 2016 | 34.65 | 35.15 | 34.57 | 35.01 | 7,800,509 | +0.19(+0.55%) |
May 18, 2016 | 33.60 | 34.93 | 33.58 | 34.82 | 8,434,424 | +1.20(+3.57%) |
May 17, 2016 | 33.39 | 33.98 | 33.23 | 33.62 | 6,278,305 | +0.09(+0.27%) |
May 16, 2016 | 33.35 | 33.67 | 33.12 | 33.53 | 5,292,162 | +0.41(+1.24%) |
May 13, 2016 | 33.67 | 33.97 | 33.01 | 33.12 | 4,181,896 | -0.61(-1.81%) |
May 12, 2016 | 34.07 | 34.27 | 33.56 | 33.73 | 3,592,542 | -0.20(-0.59%) |
May 11, 2016 | 34.01 | 34.29 | 33.79 | 33.93 | 3,059,267 | -0.45(-1.31%) |
May 10, 2016 | 34.06 | 34.48 | 33.96 | 34.38 | 3,524,845 | +0.65(+1.93%) |
May 09, 2016 | 33.72 | 34.05 | 33.51 | 33.73 | 3,123,406 | -0.29(-0.85%) |
May 06, 2016 | 33.73 | 34.06 | 33.66 | 34.02 | 2,682,136 | +0.02(+0.06%) |
May 05, 2016 | 34.10 | 34.26 | 33.88 | 34.00 | 3,100,855 | -0.11(-0.32%) |
May 04, 2016 | 34.50 | 34.67 | 33.80 | 34.11 | 4,815,374 | -0.72(-2.07%) |
May 03, 2016 | 34.95 | 35.15 | 34.62 | 34.83 | 4,579,890 | -0.58(-1.64%) |
May 02, 2016 | 35.40 | 35.58 | 35.08 | 35.41 | 3,894,417 | +0.03(+0.08%) |
Apr 29, 2016 | 35.35 | 35.65 | 35.10 | 35.38 | 4,149,067 | -0.22(-0.62%) |
Apr 28, 2016 | 35.79 | 36.11 | 35.47 | 35.60 | 3,597,503 | -0.55(-1.52%) |
Apr 27, 2016 | 36.17 | 36.50 | 35.86 | 36.15 | 5,775,393 | -0.01(-0.03%) |
Apr 26, 2016 | 35.59 | 36.22 | 35.47 | 36.16 | 6,066,770 | +0.70(+1.97%) |
Apr 25, 2016 | 35.54 | 35.76 | 35.24 | 35.46 | 4,223,074 | -0.37(-1.03%) |
Apr 22, 2016 | 35.36 | 35.90 | 35.26 | 35.83 | 6,365,189 | +0.69(+1.96%) |
Apr 21, 2016 | 35.25 | 35.64 | 34.94 | 35.14 | 9,351,381 | -0.07(-0.20%) |
Apr 20, 2016 | 34.87 | 35.23 | 34.68 | 35.21 | 5,025,991 | +0.50(+1.44%) |
Apr 19, 2016 | 34.34 | 34.80 | 34.23 | 34.71 | 5,242,111 | +0.46(+1.34%) |
Apr 18, 2016 | 33.99 | 34.40 | 33.82 | 34.25 | 5,839,037 | +0.22(+0.65%) |
Apr 15, 2016 | 34.53 | 34.61 | 34.00 | 34.03 | 5,637,387 | -0.47(-1.36%) |
Apr 14, 2016 | 34.13 | 34.84 | 34.00 | 34.50 | 4,531,222 | +0.29(+0.85%) |
Apr 13, 2016 | 33.41 | 34.22 | 33.33 | 34.21 | 5,727,352 | +1.16(+3.51%) |
Apr 12, 2016 | 32.70 | 33.15 | 32.56 | 33.05 | 4,104,627 | +0.43(+1.32%) |
Apr 11, 2016 | 32.71 | 33.11 | 32.59 | 32.62 | 5,067,483 | +0.13(+0.40%) |
Apr 08, 2016 | 32.73 | 33.09 | 32.40 | 32.49 | 5,548,214 | +0.05(+0.15%) |
Apr 07, 2016 | 32.78 | 32.99 | 32.22 | 32.44 | 6,992,835 | -0.69(-2.08%) |
Apr 06, 2016 | 33.14 | 33.37 | 32.98 | 33.13 | 7,954,986 | +0.07(+0.21%) |
Apr 05, 2016 | 33.32 | 33.45 | 33.01 | 33.06 | 4,378,924 | -0.63(-1.87%) |
Apr 04, 2016 | 33.47 | 33.83 | 33.34 | 33.69 | 6,145,038 | +0.18(+0.54%) |