Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.19 | 40.05 | 38.85 | 39.97 | 665,571 | +0.79(+2.02%) |
Jun 29, 2016 | 38.26 | 39.24 | 38.12 | 39.18 | 593,486 | +1.27(+3.35%) |
Jun 28, 2016 | 38.16 | 38.97 | 37.78 | 37.91 | 743,607 | +0.18(+0.48%) |
Jun 27, 2016 | 38.76 | 38.81 | 36.98 | 37.73 | 895,064 | -1.28(-3.28%) |
Jun 24, 2016 | 38.62 | 39.65 | 38.62 | 39.01 | 805,340 | -1.30(-3.23%) |
Jun 23, 2016 | 40.00 | 40.48 | 39.88 | 40.31 | 458,286 | +0.83(+2.10%) |
Jun 22, 2016 | 39.61 | 40.14 | 39.30 | 39.48 | 563,758 | -0.20(-0.50%) |
Jun 21, 2016 | 39.72 | 39.94 | 39.09 | 39.68 | 578,153 | +0.13(+0.33%) |
Jun 20, 2016 | 39.00 | 40.00 | 38.99 | 39.55 | 660,317 | +1.28(+3.34%) |
Jun 17, 2016 | 39.32 | 39.76 | 38.22 | 38.27 | 1,809,202 | -0.96(-2.45%) |
Jun 16, 2016 | 38.51 | 39.47 | 38.16 | 39.23 | 895,537 | +0.38(+0.98%) |
Jun 15, 2016 | 39.20 | 39.37 | 38.67 | 38.85 | 682,837 | -0.40(-1.02%) |
Jun 14, 2016 | 39.29 | 39.30 | 38.59 | 39.25 | 678,144 | -0.16(-0.41%) |
Jun 13, 2016 | 39.68 | 40.41 | 39.33 | 39.41 | 581,632 | -0.56(-1.40%) |
Jun 10, 2016 | 40.42 | 40.48 | 39.32 | 39.97 | 848,258 | -1.01(-2.46%) |
Jun 09, 2016 | 41.11 | 41.38 | 40.63 | 40.98 | 657,509 | -0.19(-0.46%) |
Jun 08, 2016 | 40.71 | 41.37 | 40.02 | 41.17 | 1,216,545 | +0.48(+1.18%) |
Jun 07, 2016 | 39.49 | 41.00 | 39.48 | 40.69 | 1,309,725 | +1.21(+3.06%) |
Jun 06, 2016 | 38.69 | 39.68 | 38.69 | 39.48 | 798,569 | +0.97(+2.52%) |
Jun 03, 2016 | 38.65 | 38.76 | 38.00 | 38.51 | 722,451 | -0.25(-0.64%) |
Jun 02, 2016 | 37.85 | 38.95 | 37.85 | 38.76 | 885,466 | +0.75(+1.97%) |
Jun 01, 2016 | 37.34 | 38.11 | 37.11 | 38.01 | 648,112 | +0.67(+1.79%) |
May 31, 2016 | 36.54 | 37.69 | 36.54 | 37.34 | 1,006,375 | +1.24(+3.43%) |
May 27, 2016 | 35.90 | 36.10 | 36.10 | 36.10 | 797,300 | +0.11(+0.31%) |
May 26, 2016 | 35.25 | 36.11 | 35.00 | 35.99 | 1,065,380 | +0.74(+2.10%) |
May 25, 2016 | 35.48 | 35.80 | 34.98 | 35.25 | 633,079 | -0.15(-0.42%) |
May 24, 2016 | 34.24 | 35.62 | 34.22 | 35.40 | 1,245,712 | +1.26(+3.69%) |
May 23, 2016 | 35.43 | 35.49 | 34.01 | 34.14 | 1,089,750 | -1.19(-3.37%) |
May 20, 2016 | 35.30 | 35.72 | 34.94 | 35.33 | 633,352 | +0.34(+0.97%) |
May 19, 2016 | 34.98 | 35.70 | 34.68 | 34.99 | 583,652 | -0.22(-0.62%) |
May 18, 2016 | 35.52 | 35.87 | 34.46 | 35.21 | 1,132,952 | -0.30(-0.84%) |
May 17, 2016 | 37.15 | 37.21 | 35.31 | 35.51 | 1,105,190 | -1.75(-4.70%) |
May 16, 2016 | 37.51 | 37.84 | 36.58 | 37.26 | 589,415 | -0.15(-0.40%) |
May 13, 2016 | 37.41 | 37.96 | 37.06 | 37.41 | 666,580 | +0.09(+0.24%) |
May 12, 2016 | 38.03 | 38.19 | 36.77 | 37.32 | 744,151 | -0.19(-0.51%) |
May 11, 2016 | 38.35 | 38.57 | 37.20 | 37.51 | 976,607 | -0.99(-2.57%) |
May 10, 2016 | 38.50 | 38.66 | 37.54 | 38.50 | 1,302,415 | +0.05(+0.13%) |
May 09, 2016 | 37.65 | 38.96 | 37.65 | 38.45 | 1,480,105 | +0.92(+2.45%) |
May 06, 2016 | 36.49 | 38.91 | 35.74 | 37.53 | 3,003,391 | +2.24(+6.35%) |
May 05, 2016 | 34.20 | 36.29 | 33.94 | 35.29 | 1,823,773 | +1.43(+4.22%) |
May 04, 2016 | 35.18 | 35.18 | 33.31 | 33.86 | 1,391,885 | -1.42(-4.02%) |
May 03, 2016 | 36.70 | 36.90 | 35.08 | 35.28 | 942,405 | -1.69(-4.57%) |
May 02, 2016 | 35.99 | 37.16 | 35.63 | 36.97 | 973,520 | +1.46(+4.11%) |
Apr 29, 2016 | 36.29 | 36.29 | 35.15 | 35.51 | 764,100 | -0.93(-2.55%) |
Apr 28, 2016 | 36.29 | 37.00 | 36.12 | 36.44 | 938,788 | +0.06(+0.16%) |
Apr 27, 2016 | 36.10 | 36.64 | 35.90 | 36.38 | 747,863 | +0.25(+0.69%) |
Apr 26, 2016 | 35.83 | 36.25 | 35.00 | 36.13 | 457,240 | +0.26(+0.72%) |
Apr 25, 2016 | 36.24 | 36.42 | 35.42 | 35.87 | 514,762 | -0.36(-0.99%) |
Apr 22, 2016 | 35.70 | 36.36 | 35.48 | 36.23 | 578,267 | +0.47(+1.31%) |
Apr 21, 2016 | 36.08 | 36.58 | 35.28 | 35.76 | 450,292 | -0.22(-0.61%) |
Apr 20, 2016 | 35.26 | 36.19 | 34.76 | 35.98 | 460,737 | +0.66(+1.87%) |
Apr 19, 2016 | 36.03 | 36.13 | 35.07 | 35.32 | 1,154,223 | -0.51(-1.42%) |
Apr 18, 2016 | 35.37 | 35.99 | 35.20 | 35.83 | 392,363 | +0.40(+1.13%) |
Apr 15, 2016 | 35.15 | 35.43 | 34.76 | 35.43 | 498,332 | +0.31(+0.88%) |
Apr 14, 2016 | 35.53 | 35.82 | 35.07 | 35.12 | 758,753 | -0.45(-1.27%) |
Apr 13, 2016 | 35.07 | 36.28 | 34.95 | 35.57 | 560,171 | +0.76(+2.18%) |
Apr 12, 2016 | 34.25 | 34.92 | 34.15 | 34.81 | 385,633 | +0.54(+1.58%) |
Apr 11, 2016 | 34.91 | 34.97 | 34.04 | 34.27 | 520,292 | -0.33(-0.95%) |
Apr 08, 2016 | 34.90 | 35.04 | 34.50 | 34.60 | 555,558 | -0.17(-0.49%) |
Apr 07, 2016 | 34.33 | 35.15 | 34.26 | 34.77 | 1,135,466 | +0.27(+0.78%) |
Apr 06, 2016 | 34.40 | 34.87 | 34.26 | 34.50 | 661,271 | +0.21(+0.61%) |
Apr 05, 2016 | 34.13 | 34.68 | 33.95 | 34.29 | 574,977 | -0.22(-0.64%) |
Apr 04, 2016 | 34.24 | 34.64 | 34.00 | 34.51 | 661,414 | +0.41(+1.20%) |