Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.56 | 34.23 | 33.37 | 34.23 | 1,815,886 | +0.67(+2.00%) |
Jun 29, 2016 | 33.24 | 33.66 | 33.05 | 33.56 | 2,284,725 | +0.46(+1.38%) |
Jun 28, 2016 | 32.49 | 33.10 | 32.19 | 33.10 | 1,802,605 | +0.84(+2.62%) |
Jun 27, 2016 | 32.23 | 32.26 | 31.81 | 32.26 | 1,692,484 | +0.00(+0.00%) |
Jun 24, 2016 | 31.44 | 32.26 | 30.86 | 32.26 | 2,476,968 | +0.82(+2.61%) |
Jun 23, 2016 | 31.78 | 31.91 | 31.44 | 31.44 | 681,830 | -0.24(-0.75%) |
Jun 22, 2016 | 31.76 | 31.83 | 31.52 | 31.68 | 913,939 | -0.18(-0.58%) |
Jun 21, 2016 | 31.76 | 31.94 | 31.68 | 31.86 | 1,028,335 | +0.34(+1.09%) |
Jun 20, 2016 | 31.78 | 31.94 | 31.45 | 31.52 | 2,039,706 | -0.21(-0.67%) |
Jun 17, 2016 | 31.73 | 31.89 | 31.41 | 31.73 | 1,691,830 | -0.11(-0.33%) |
Jun 16, 2016 | 31.65 | 31.91 | 31.54 | 31.83 | 984,584 | +0.16(+0.50%) |
Jun 15, 2016 | 31.44 | 31.82 | 31.33 | 31.68 | 1,598,554 | +0.32(+1.01%) |
Jun 14, 2016 | 31.20 | 31.41 | 31.02 | 31.36 | 980,671 | +0.16(+0.51%) |
Jun 13, 2016 | 31.23 | 31.52 | 31.20 | 31.20 | 830,934 | -0.08(-0.25%) |
Jun 10, 2016 | 31.36 | 31.39 | 31.10 | 31.28 | 1,022,224 | -0.18(-0.59%) |
Jun 09, 2016 | 31.12 | 31.49 | 31.04 | 31.46 | 782,747 | +0.34(+1.10%) |
Jun 08, 2016 | 31.10 | 31.25 | 30.96 | 31.12 | 711,308 | +0.08(+0.26%) |
Jun 07, 2016 | 30.86 | 31.17 | 30.67 | 31.04 | 820,924 | +0.24(+0.77%) |
Jun 06, 2016 | 31.23 | 31.39 | 30.74 | 30.80 | 956,049 | -0.48(-1.52%) |
Jun 03, 2016 | 30.51 | 31.28 | 30.51 | 31.28 | 1,770,251 | +0.90(+2.96%) |
Jun 02, 2016 | 30.22 | 30.46 | 30.06 | 30.38 | 1,180,689 | +0.13(+0.44%) |
Jun 01, 2016 | 30.12 | 30.62 | 29.93 | 30.25 | 1,360,829 | +0.00(+0.00%) |
May 31, 2016 | 30.20 | 30.33 | 29.85 | 30.25 | 1,791,191 | +0.11(+0.35%) |
May 27, 2016 | 30.01 | 30.14 | 30.14 | 30.14 | 1,195,468 | +0.18(+0.62%) |
May 26, 2016 | 29.96 | 30.22 | 29.83 | 29.96 | 1,039,919 | +0.08(+0.27%) |
May 25, 2016 | 30.22 | 30.22 | 29.62 | 29.88 | 2,430,477 | -0.29(-0.96%) |
May 24, 2016 | 30.25 | 30.41 | 29.91 | 30.17 | 2,059,580 | +0.13(+0.44%) |
May 23, 2016 | 30.20 | 30.29 | 29.95 | 30.04 | 1,641,089 | -0.16(-0.53%) |
May 20, 2016 | 30.30 | 30.38 | 29.96 | 30.20 | 1,475,279 | +0.13(+0.44%) |
May 19, 2016 | 30.22 | 30.33 | 29.83 | 30.06 | 2,097,268 | -0.42(-1.39%) |
May 18, 2016 | 31.25 | 31.28 | 30.17 | 30.49 | 1,876,477 | -0.74(-2.37%) |
May 17, 2016 | 31.46 | 31.73 | 31.10 | 31.23 | 3,231,326 | -0.37(-1.17%) |
May 16, 2016 | 31.28 | 31.69 | 31.28 | 31.60 | 2,098,889 | +0.21(+0.67%) |
May 13, 2016 | 31.52 | 31.68 | 31.23 | 31.39 | 1,496,126 | -0.21(-0.67%) |
May 12, 2016 | 31.20 | 31.70 | 30.91 | 31.60 | 2,440,196 | +0.45(+1.44%) |
May 11, 2016 | 31.31 | 31.36 | 30.66 | 31.15 | 1,717,236 | -0.21(-0.67%) |
May 10, 2016 | 31.44 | 31.54 | 31.20 | 31.36 | 1,391,918 | +0.00(+0.00%) |
May 09, 2016 | 31.02 | 31.46 | 30.91 | 31.36 | 1,545,652 | +0.34(+1.11%) |
May 06, 2016 | 30.43 | 31.07 | 30.22 | 31.02 | 2,119,655 | +0.61(+2.00%) |
May 05, 2016 | 30.94 | 31.07 | 30.30 | 30.41 | 3,009,903 | -0.55(-1.79%) |
May 04, 2016 | 30.38 | 31.04 | 30.29 | 30.96 | 2,507,821 | +0.45(+1.47%) |
May 03, 2016 | 30.86 | 31.04 | 30.09 | 30.51 | 2,644,941 | -0.34(-1.11%) |
May 02, 2016 | 30.41 | 31.02 | 30.41 | 30.86 | 3,745,897 | +0.66(+2.19%) |
Apr 29, 2016 | 30.25 | 30.43 | 29.75 | 30.20 | 5,164,900 | -0.21(-0.69%) |
Apr 28, 2016 | 30.12 | 30.42 | 29.93 | 30.41 | 2,910,815 | +0.16(+0.52%) |
Apr 27, 2016 | 29.83 | 30.33 | 29.75 | 30.25 | 4,404,947 | +0.61(+2.05%) |
Apr 26, 2016 | 29.77 | 30.46 | 29.51 | 29.64 | 3,253,875 | -0.05(-0.18%) |
Apr 25, 2016 | 29.51 | 29.69 | 28.72 | 29.69 | 2,717,695 | +0.18(+0.63%) |
Apr 22, 2016 | 28.72 | 29.54 | 28.72 | 29.51 | 3,058,199 | +0.79(+2.76%) |
Apr 21, 2016 | 29.54 | 29.62 | 28.43 | 28.72 | 3,210,323 | -0.82(-2.77%) |
Apr 20, 2016 | 30.49 | 30.51 | 29.48 | 29.54 | 1,262,069 | -0.98(-3.20%) |
Apr 19, 2016 | 30.51 | 30.62 | 30.33 | 30.51 | 1,314,768 | +0.11(+0.35%) |
Apr 18, 2016 | 30.09 | 30.65 | 30.06 | 30.41 | 1,392,369 | +0.16(+0.52%) |
Apr 15, 2016 | 30.20 | 30.25 | 29.93 | 30.25 | 1,617,479 | +0.21(+0.70%) |
Apr 14, 2016 | 30.01 | 30.25 | 29.88 | 30.04 | 2,510,829 | -0.05(-0.18%) |
Apr 13, 2016 | 30.14 | 30.25 | 29.80 | 30.09 | 3,276,228 | +0.03(+0.09%) |
Apr 12, 2016 | 29.46 | 30.12 | 29.17 | 30.06 | 21,177,744 | -0.21(-0.70%) |
Apr 11, 2016 | 30.65 | 30.67 | 30.17 | 30.28 | 1,473,384 | -0.29(-0.95%) |
Apr 08, 2016 | 30.20 | 30.59 | 29.93 | 30.57 | 1,654,687 | +0.45(+1.49%) |
Apr 07, 2016 | 30.04 | 30.25 | 29.85 | 30.12 | 1,216,295 | +0.00(+0.00%) |
Apr 06, 2016 | 29.91 | 30.20 | 29.83 | 30.12 | 1,203,305 | +0.08(+0.26%) |
Apr 05, 2016 | 29.64 | 30.24 | 29.64 | 30.04 | 1,638,458 | +0.29(+0.98%) |
Apr 04, 2016 | 29.80 | 30.01 | 29.64 | 29.75 | 1,245,279 | -0.03(-0.09%) |