Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.88 | 34.10 | 33.52 | 34.10 | 2,269,454 | +0.35(+1.02%) |
Jun 29, 2016 | 33.50 | 33.93 | 33.18 | 33.75 | 2,662,772 | +0.74(+2.23%) |
Jun 28, 2016 | 33.48 | 33.50 | 32.83 | 33.01 | 4,145,504 | +0.09(+0.28%) |
Jun 27, 2016 | 33.35 | 33.37 | 32.48 | 32.92 | 3,293,080 | -0.91(-2.68%) |
Jun 24, 2016 | 34.16 | 34.65 | 33.70 | 33.83 | 4,954,165 | -2.15(-5.98%) |
Jun 23, 2016 | 35.96 | 36.05 | 35.78 | 35.98 | 2,106,633 | +0.52(+1.47%) |
Jun 22, 2016 | 36.07 | 36.12 | 35.43 | 35.46 | 2,389,833 | -0.51(-1.41%) |
Jun 21, 2016 | 36.35 | 36.40 | 35.90 | 35.97 | 2,255,297 | -0.46(-1.27%) |
Jun 20, 2016 | 36.42 | 36.67 | 36.28 | 36.43 | 3,074,860 | +0.63(+1.76%) |
Jun 17, 2016 | 35.37 | 35.82 | 35.20 | 35.80 | 5,332,558 | +0.54(+1.53%) |
Jun 16, 2016 | 34.61 | 35.31 | 34.40 | 35.26 | 3,181,849 | +0.28(+0.80%) |
Jun 15, 2016 | 34.81 | 35.20 | 34.57 | 34.98 | 2,542,135 | +0.36(+1.05%) |
Jun 14, 2016 | 34.04 | 34.67 | 33.98 | 34.62 | 3,138,772 | +0.38(+1.11%) |
Jun 13, 2016 | 34.53 | 34.64 | 34.21 | 34.24 | 1,690,784 | -0.50(-1.43%) |
Jun 10, 2016 | 35.16 | 35.43 | 34.47 | 34.73 | 1,931,353 | -0.46(-1.30%) |
Jun 09, 2016 | 35.41 | 35.42 | 35.01 | 35.19 | 1,761,120 | -0.46(-1.28%) |
Jun 08, 2016 | 35.86 | 36.13 | 35.53 | 35.65 | 2,185,953 | -0.08(-0.21%) |
Jun 07, 2016 | 35.65 | 35.99 | 35.45 | 35.72 | 2,886,952 | +0.20(+0.58%) |
Jun 06, 2016 | 35.32 | 35.57 | 35.03 | 35.52 | 3,631,574 | +0.42(+1.20%) |
Jun 03, 2016 | 35.49 | 35.50 | 34.93 | 35.10 | 2,399,060 | -0.44(-1.23%) |
Jun 02, 2016 | 35.17 | 36.96 | 34.91 | 35.53 | 7,389,977 | +0.33(+0.93%) |
Jun 01, 2016 | 34.93 | 35.22 | 34.50 | 35.21 | 2,198,336 | -0.03(-0.08%) |
May 31, 2016 | 35.47 | 35.63 | 35.10 | 35.24 | 1,886,317 | -0.22(-0.61%) |
May 27, 2016 | 35.58 | 35.45 | 35.45 | 35.45 | 1,438,466 | -0.13(-0.38%) |
May 26, 2016 | 36.00 | 36.34 | 35.55 | 35.59 | 2,003,781 | -0.30(-0.83%) |
May 25, 2016 | 35.41 | 35.93 | 35.33 | 35.89 | 1,972,278 | +0.74(+2.11%) |
May 24, 2016 | 34.91 | 35.28 | 34.72 | 35.14 | 1,690,575 | +0.45(+1.30%) |
May 23, 2016 | 34.16 | 34.81 | 33.99 | 34.69 | 1,819,842 | +0.49(+1.42%) |
May 20, 2016 | 34.36 | 34.79 | 34.10 | 34.21 | 1,772,346 | +0.07(+0.21%) |
May 19, 2016 | 34.31 | 34.38 | 33.73 | 34.14 | 3,652,823 | -0.53(-1.54%) |
May 18, 2016 | 33.87 | 34.76 | 33.71 | 34.67 | 3,914,864 | +0.64(+1.89%) |
May 17, 2016 | 34.11 | 34.56 | 33.92 | 34.03 | 1,501,506 | -0.23(-0.68%) |
May 16, 2016 | 33.81 | 34.58 | 33.73 | 34.26 | 2,267,447 | +0.54(+1.60%) |
May 13, 2016 | 34.59 | 34.83 | 33.66 | 33.72 | 1,895,164 | -0.92(-2.65%) |
May 12, 2016 | 34.69 | 35.00 | 34.25 | 34.64 | 2,472,120 | +0.19(+0.54%) |
May 11, 2016 | 34.17 | 34.74 | 33.89 | 34.45 | 1,977,501 | +0.35(+1.01%) |
May 10, 2016 | 33.84 | 34.17 | 33.70 | 34.11 | 2,335,425 | +0.46(+1.37%) |
May 09, 2016 | 33.90 | 34.04 | 33.53 | 33.65 | 2,795,411 | -0.36(-1.07%) |
May 06, 2016 | 33.18 | 34.01 | 33.04 | 34.01 | 2,308,963 | +0.73(+2.18%) |
May 05, 2016 | 33.53 | 33.70 | 33.18 | 33.28 | 1,774,136 | +0.01(+0.04%) |
May 04, 2016 | 33.71 | 33.96 | 33.04 | 33.27 | 1,248,111 | -0.65(-1.91%) |
May 03, 2016 | 34.10 | 34.10 | 33.74 | 33.92 | 2,055,461 | -0.58(-1.70%) |
May 02, 2016 | 33.77 | 34.59 | 33.60 | 34.50 | 2,656,907 | +0.53(+1.57%) |
Apr 29, 2016 | 34.27 | 34.58 | 33.83 | 33.97 | 4,417,303 | -0.36(-1.04%) |
Apr 28, 2016 | 34.70 | 34.94 | 34.22 | 34.33 | 2,170,776 | -0.73(-2.09%) |
Apr 27, 2016 | 35.04 | 36.31 | 34.45 | 35.06 | 6,433,185 | +0.96(+2.81%) |
Apr 26, 2016 | 33.56 | 34.12 | 32.31 | 34.10 | 4,111,650 | +1.27(+3.87%) |
Apr 25, 2016 | 33.31 | 33.49 | 32.72 | 32.83 | 3,156,498 | -0.67(-2.01%) |
Apr 22, 2016 | 33.07 | 33.59 | 33.07 | 33.50 | 1,783,253 | +0.49(+1.49%) |
Apr 21, 2016 | 32.98 | 33.24 | 32.76 | 33.01 | 1,542,906 | +0.03(+0.09%) |
Apr 20, 2016 | 32.66 | 33.14 | 32.53 | 32.98 | 1,697,292 | +0.27(+0.82%) |
Apr 19, 2016 | 32.36 | 32.83 | 32.15 | 32.72 | 1,552,952 | +0.63(+1.98%) |
Apr 18, 2016 | 31.77 | 32.24 | 31.66 | 32.08 | 2,053,759 | +0.03(+0.11%) |
Apr 15, 2016 | 32.11 | 32.19 | 31.94 | 32.05 | 1,525,536 | -0.12(-0.36%) |
Apr 14, 2016 | 32.19 | 32.37 | 31.85 | 32.16 | 2,080,620 | +0.17(+0.53%) |
Apr 13, 2016 | 31.22 | 32.03 | 31.13 | 31.99 | 2,049,535 | +1.11(+3.60%) |
Apr 12, 2016 | 30.20 | 30.99 | 30.20 | 30.88 | 1,657,597 | +0.82(+2.73%) |
Apr 11, 2016 | 30.16 | 30.44 | 30.01 | 30.06 | 1,068,088 | +0.11(+0.37%) |
Apr 08, 2016 | 29.92 | 30.34 | 29.88 | 29.95 | 1,891,503 | +0.47(+1.60%) |
Apr 07, 2016 | 29.76 | 29.84 | 29.43 | 29.48 | 3,039,281 | -0.28(-0.94%) |
Apr 06, 2016 | 29.90 | 30.30 | 29.29 | 29.76 | 2,925,970 | -0.10(-0.35%) |
Apr 05, 2016 | 30.69 | 30.69 | 29.82 | 29.87 | 2,783,590 | -1.03(-3.33%) |
Apr 04, 2016 | 31.10 | 31.19 | 30.75 | 30.89 | 2,072,732 | -0.24(-0.78%) |