Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.45 | 36.05 | 34.10 | 35.86 | 5,214,815 | +1.41(+4.09%) |
Jun 29, 2016 | 33.58 | 34.59 | 33.58 | 34.45 | 2,231,776 | +1.42(+4.29%) |
Jun 28, 2016 | 32.71 | 33.50 | 32.47 | 33.03 | 4,581,109 | +1.15(+3.59%) |
Jun 27, 2016 | 32.60 | 32.64 | 31.47 | 31.89 | 2,104,710 | -0.98(-2.98%) |
Jun 24, 2016 | 32.05 | 33.09 | 31.83 | 32.87 | 2,568,380 | +0.41(+1.25%) |
Jun 23, 2016 | 32.51 | 32.71 | 31.90 | 32.46 | 1,060,225 | +0.24(+0.74%) |
Jun 22, 2016 | 32.59 | 32.85 | 32.21 | 32.22 | 924,295 | -0.30(-0.93%) |
Jun 21, 2016 | 32.65 | 32.87 | 32.44 | 32.52 | 1,850,047 | -0.02(-0.05%) |
Jun 20, 2016 | 32.87 | 33.14 | 32.47 | 32.54 | 1,341,781 | +0.14(+0.42%) |
Jun 17, 2016 | 32.09 | 32.82 | 32.03 | 32.40 | 1,776,169 | +0.19(+0.59%) |
Jun 16, 2016 | 32.41 | 32.52 | 32.09 | 32.21 | 822,120 | -0.28(-0.86%) |
Jun 15, 2016 | 32.12 | 33.26 | 32.12 | 32.49 | 1,798,814 | +0.41(+1.29%) |
Jun 14, 2016 | 32.20 | 32.43 | 31.76 | 32.08 | 1,693,304 | -0.13(-0.40%) |
Jun 13, 2016 | 33.27 | 33.38 | 32.12 | 32.21 | 2,567,541 | -1.07(-3.23%) |
Jun 10, 2016 | 33.28 | 33.44 | 32.83 | 33.28 | 908,581 | -0.49(-1.44%) |
Jun 09, 2016 | 34.00 | 34.24 | 33.57 | 33.77 | 976,758 | -0.38(-1.12%) |
Jun 08, 2016 | 34.03 | 34.27 | 34.01 | 34.15 | 822,244 | +0.14(+0.42%) |
Jun 07, 2016 | 33.65 | 34.17 | 33.46 | 34.00 | 1,254,100 | +0.42(+1.25%) |
Jun 06, 2016 | 34.19 | 34.53 | 33.32 | 33.58 | 2,330,881 | -0.60(-1.76%) |
Jun 03, 2016 | 34.29 | 34.39 | 33.74 | 34.19 | 1,046,241 | -0.10(-0.30%) |
Jun 02, 2016 | 33.98 | 34.43 | 33.90 | 34.29 | 1,257,048 | +0.17(+0.51%) |
Jun 01, 2016 | 33.81 | 34.16 | 33.70 | 34.11 | 1,189,608 | +0.10(+0.28%) |
May 31, 2016 | 34.22 | 34.35 | 33.76 | 34.02 | 2,183,219 | -0.15(-0.44%) |
May 27, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 1,314,023 | +0.30(+0.89%) |
May 26, 2016 | 34.50 | 34.69 | 33.84 | 33.87 | 2,014,422 | -0.46(-1.34%) |
May 25, 2016 | 33.80 | 34.42 | 33.79 | 34.33 | 1,601,831 | +0.54(+1.60%) |
May 24, 2016 | 33.58 | 34.18 | 33.25 | 33.79 | 2,357,072 | +0.43(+1.28%) |
May 23, 2016 | 34.38 | 34.46 | 33.34 | 33.36 | 2,928,079 | -1.12(-3.24%) |
May 20, 2016 | 33.64 | 34.53 | 33.11 | 34.48 | 7,614,428 | +1.68(+5.13%) |
May 19, 2016 | 32.51 | 33.49 | 31.87 | 32.80 | 10,857,037 | +2.59(+8.56%) |
May 18, 2016 | 30.93 | 31.02 | 30.10 | 30.21 | 6,022,896 | -1.13(-3.62%) |
May 17, 2016 | 31.76 | 32.08 | 31.17 | 31.35 | 3,910,462 | -0.30(-0.95%) |
May 16, 2016 | 31.66 | 31.96 | 31.35 | 31.65 | 6,362,685 | -0.63(-1.94%) |
May 13, 2016 | 33.19 | 33.61 | 32.09 | 32.27 | 6,681,802 | -1.08(-3.23%) |
May 12, 2016 | 33.16 | 33.59 | 32.98 | 33.35 | 4,402,289 | +0.08(+0.24%) |
May 11, 2016 | 35.47 | 35.47 | 33.20 | 33.27 | 5,841,471 | -2.71(-7.54%) |
May 10, 2016 | 36.07 | 36.33 | 35.74 | 35.99 | 1,520,970 | -0.09(-0.24%) |
May 09, 2016 | 35.61 | 36.33 | 35.33 | 36.07 | 1,010,396 | +0.50(+1.40%) |
May 06, 2016 | 35.49 | 35.77 | 34.99 | 35.57 | 1,569,914 | -0.01(-0.02%) |
May 05, 2016 | 36.08 | 36.35 | 35.29 | 35.58 | 3,097,725 | -1.36(-3.69%) |
May 04, 2016 | 37.25 | 37.49 | 36.87 | 36.95 | 1,580,555 | -0.47(-1.25%) |
May 03, 2016 | 37.91 | 37.91 | 37.23 | 37.41 | 1,608,799 | -0.56(-1.48%) |
May 02, 2016 | 37.19 | 38.51 | 37.10 | 37.98 | 2,248,790 | +1.23(+3.34%) |
Apr 29, 2016 | 37.17 | 37.23 | 36.22 | 36.75 | 1,488,922 | -0.25(-0.69%) |
Apr 28, 2016 | 37.27 | 37.50 | 36.89 | 37.00 | 913,199 | -0.58(-1.54%) |
Apr 27, 2016 | 37.14 | 37.68 | 37.00 | 37.58 | 1,196,823 | +0.32(+0.85%) |
Apr 26, 2016 | 36.22 | 37.28 | 36.14 | 37.26 | 1,432,147 | +1.01(+2.78%) |
Apr 25, 2016 | 36.47 | 36.47 | 36.06 | 36.26 | 928,615 | -0.32(-0.87%) |
Apr 22, 2016 | 36.56 | 36.68 | 36.18 | 36.57 | 1,505,971 | +0.03(+0.09%) |
Apr 21, 2016 | 36.98 | 37.20 | 36.26 | 36.54 | 1,115,773 | -0.14(-0.39%) |
Apr 20, 2016 | 37.38 | 37.38 | 36.56 | 36.68 | 1,109,620 | -0.61(-1.64%) |
Apr 19, 2016 | 37.20 | 37.64 | 36.93 | 37.29 | 1,441,633 | +0.10(+0.28%) |
Apr 18, 2016 | 36.60 | 37.41 | 36.54 | 37.19 | 1,964,910 | +0.51(+1.38%) |
Apr 15, 2016 | 35.61 | 36.87 | 35.58 | 36.68 | 2,261,403 | +0.94(+2.62%) |
Apr 14, 2016 | 35.63 | 35.97 | 35.34 | 35.75 | 1,435,343 | +0.10(+0.27%) |
Apr 13, 2016 | 35.28 | 35.89 | 35.14 | 35.65 | 1,328,282 | +0.45(+1.28%) |
Apr 12, 2016 | 34.85 | 35.38 | 34.40 | 35.20 | 2,171,336 | +0.35(+1.00%) |
Apr 11, 2016 | 35.34 | 35.69 | 34.82 | 34.85 | 1,396,970 | -0.55(-1.55%) |
Apr 08, 2016 | 35.74 | 36.07 | 35.07 | 35.40 | 1,508,715 | -0.27(-0.76%) |
Apr 07, 2016 | 36.08 | 36.32 | 35.31 | 35.67 | 2,164,133 | -0.71(-1.94%) |
Apr 06, 2016 | 36.24 | 36.62 | 35.95 | 36.37 | 1,686,345 | +0.30(+0.84%) |
Apr 05, 2016 | 36.45 | 36.52 | 35.71 | 36.07 | 2,639,755 | -0.50(-1.37%) |
Apr 04, 2016 | 37.26 | 37.62 | 36.15 | 36.57 | 1,355,713 | -0.77(-2.06%) |