Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.30 | 34.26 | 33.25 | 34.25 | 5,183,653 | +1.05(+3.15%) |
Jun 29, 2016 | 32.75 | 33.32 | 32.74 | 33.20 | 4,910,682 | +0.81(+2.51%) |
Jun 28, 2016 | 31.73 | 32.40 | 31.62 | 32.39 | 5,311,592 | +1.13(+3.63%) |
Jun 27, 2016 | 32.01 | 32.09 | 31.15 | 31.25 | 6,341,847 | -1.09(-3.36%) |
Jun 24, 2016 | 32.90 | 33.25 | 32.26 | 32.34 | 6,870,299 | -1.76(-5.17%) |
Jun 23, 2016 | 33.88 | 34.14 | 33.88 | 34.10 | 2,449,149 | +0.57(+1.69%) |
Jun 22, 2016 | 33.56 | 33.81 | 33.50 | 33.54 | 3,624,924 | +0.05(+0.14%) |
Jun 21, 2016 | 34.02 | 34.05 | 33.38 | 33.49 | 5,098,567 | -0.41(-1.20%) |
Jun 20, 2016 | 34.20 | 34.30 | 33.89 | 33.90 | 3,755,204 | +0.11(+0.33%) |
Jun 17, 2016 | 33.43 | 34.10 | 33.43 | 33.78 | 5,053,970 | +0.21(+0.62%) |
Jun 16, 2016 | 33.44 | 33.64 | 33.19 | 33.58 | 3,278,818 | -0.08(-0.24%) |
Jun 15, 2016 | 33.40 | 33.95 | 33.37 | 33.66 | 3,957,932 | +0.30(+0.89%) |
Jun 14, 2016 | 33.31 | 33.66 | 33.03 | 33.36 | 3,391,791 | -0.03(-0.10%) |
Jun 13, 2016 | 34.12 | 34.30 | 33.36 | 33.39 | 5,540,013 | -0.97(-2.81%) |
Jun 10, 2016 | 34.69 | 34.78 | 34.13 | 34.36 | 4,167,092 | -0.64(-1.83%) |
Jun 09, 2016 | 34.84 | 35.09 | 34.52 | 35.00 | 4,886,529 | +0.01(+0.02%) |
Jun 08, 2016 | 35.02 | 35.21 | 34.83 | 34.99 | 4,000,878 | +0.13(+0.37%) |
Jun 07, 2016 | 34.97 | 35.04 | 34.73 | 34.86 | 3,141,847 | -0.01(-0.02%) |
Jun 06, 2016 | 35.01 | 35.25 | 34.79 | 34.87 | 3,750,785 | +0.06(+0.16%) |
Jun 03, 2016 | 34.68 | 35.03 | 34.63 | 34.81 | 5,658,649 | +0.10(+0.30%) |
Jun 02, 2016 | 34.15 | 34.92 | 34.02 | 34.71 | 5,962,272 | +0.51(+1.49%) |
Jun 01, 2016 | 34.15 | 34.30 | 33.84 | 34.20 | 8,098,453 | +0.05(+0.14%) |
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,876,844 | -0.37(-1.06%) |
May 27, 2016 | 34.58 | 34.52 | 34.52 | 34.52 | 4,015,638 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,454,785 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,022,742 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,487,896 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,217,739 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,072 | +1.17(+3.81%) |
May 19, 2016 | 29.78 | 30.65 | 29.54 | 30.64 | 5,289,014 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,445 | +0.02(+0.05%) |
May 17, 2016 | 29.90 | 30.26 | 29.83 | 29.94 | 3,391,901 | -0.13(-0.42%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,205 | +0.26(+0.86%) |
May 13, 2016 | 30.43 | 30.44 | 29.67 | 29.81 | 4,064,479 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,382 | +0.46(+1.53%) |
May 11, 2016 | 30.32 | 30.48 | 30.02 | 30.07 | 3,687,540 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,777 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,259,934 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,182 | +0.09(+0.31%) |
May 05, 2016 | 30.79 | 31.08 | 30.07 | 30.16 | 4,966,795 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.19 | 30.54 | 30.67 | 5,451,494 | -0.30(-0.97%) |
May 03, 2016 | 31.65 | 32.20 | 30.92 | 30.97 | 6,527,598 | -0.92(-2.88%) |
May 02, 2016 | 31.36 | 32.12 | 31.33 | 31.89 | 7,530,563 | +0.25(+0.80%) |
Apr 29, 2016 | 31.58 | 31.77 | 31.29 | 31.64 | 6,127,908 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,720,842 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.23 | 31.61 | 3,901,455 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.69 | 31.04 | 31.47 | 5,097,430 | +0.37(+1.20%) |
Apr 25, 2016 | 31.19 | 31.26 | 30.82 | 31.10 | 3,816,122 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,049 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,379 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,606 | +0.51(+1.67%) |
Apr 19, 2016 | 30.09 | 30.56 | 29.97 | 30.28 | 3,967,068 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,587 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,637 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.40 | 28.79 | 28.98 | 3,547,181 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,766 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,274 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,092 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,512 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.30 | 4,169,403 | +0.14(+0.51%) |
Apr 06, 2016 | 27.80 | 28.16 | 27.56 | 28.15 | 4,092,169 | +0.34(+1.23%) |
Apr 05, 2016 | 28.18 | 28.18 | 27.37 | 27.81 | 6,994,989 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,345,985 | -0.34(-1.18%) |