Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.84 | 36.66 | 35.50 | 36.44 | 667,899 | +0.72(+2.02%) |
Jun 29, 2016 | 35.95 | 36.08 | 35.37 | 35.72 | 681,030 | +0.50(+1.41%) |
Jun 28, 2016 | 35.41 | 36.32 | 34.61 | 35.22 | 674,521 | +0.43(+1.24%) |
Jun 27, 2016 | 36.23 | 36.60 | 34.39 | 34.79 | 1,224,642 | -2.26(-6.11%) |
Jun 24, 2016 | 37.27 | 37.73 | 36.95 | 37.05 | 4,982,771 | -1.91(-4.89%) |
Jun 23, 2016 | 38.15 | 39.04 | 38.15 | 38.96 | 652,952 | +1.37(+3.64%) |
Jun 22, 2016 | 37.90 | 38.09 | 37.44 | 37.59 | 534,331 | -0.11(-0.29%) |
Jun 21, 2016 | 38.08 | 38.22 | 37.18 | 37.70 | 501,910 | -0.51(-1.32%) |
Jun 20, 2016 | 38.04 | 38.46 | 37.82 | 38.21 | 571,728 | +0.56(+1.47%) |
Jun 17, 2016 | 36.96 | 37.90 | 36.86 | 37.65 | 879,333 | +0.82(+2.23%) |
Jun 16, 2016 | 36.31 | 36.93 | 35.61 | 36.83 | 444,060 | +0.11(+0.29%) |
Jun 15, 2016 | 37.04 | 37.53 | 36.67 | 36.72 | 443,011 | -0.19(-0.52%) |
Jun 14, 2016 | 36.96 | 37.50 | 36.47 | 36.91 | 371,915 | -0.22(-0.58%) |
Jun 13, 2016 | 37.71 | 38.02 | 37.05 | 37.13 | 378,644 | -0.74(-1.95%) |
Jun 10, 2016 | 38.60 | 39.03 | 37.58 | 37.87 | 505,777 | -1.34(-3.42%) |
Jun 09, 2016 | 39.48 | 39.86 | 38.94 | 39.21 | 350,253 | -0.67(-1.69%) |
Jun 08, 2016 | 39.65 | 40.67 | 39.59 | 39.88 | 664,180 | +0.40(+1.02%) |
Jun 07, 2016 | 39.11 | 39.60 | 38.82 | 39.48 | 446,678 | +0.45(+1.16%) |
Jun 06, 2016 | 37.98 | 39.20 | 37.49 | 39.03 | 448,105 | +1.27(+3.37%) |
Jun 03, 2016 | 38.00 | 38.00 | 36.98 | 37.75 | 522,923 | -0.05(-0.13%) |
Jun 02, 2016 | 37.76 | 38.06 | 37.59 | 37.80 | 305,507 | -0.11(-0.30%) |
Jun 01, 2016 | 37.25 | 37.93 | 36.09 | 37.92 | 614,566 | +0.23(+0.61%) |
May 31, 2016 | 37.40 | 38.04 | 37.24 | 37.69 | 357,458 | +0.36(+0.97%) |
May 27, 2016 | 37.45 | 37.32 | 37.32 | 37.32 | 471,529 | -0.11(-0.29%) |
May 26, 2016 | 38.06 | 38.24 | 37.41 | 37.43 | 455,253 | -0.44(-1.15%) |
May 25, 2016 | 37.47 | 38.02 | 37.09 | 37.87 | 565,345 | +0.75(+2.01%) |
May 24, 2016 | 36.84 | 37.41 | 36.44 | 37.12 | 549,420 | +0.58(+1.60%) |
May 23, 2016 | 36.29 | 36.87 | 36.05 | 36.54 | 390,464 | +0.10(+0.27%) |
May 20, 2016 | 35.78 | 36.54 | 35.45 | 36.44 | 396,384 | +0.88(+2.47%) |
May 19, 2016 | 35.55 | 35.80 | 34.91 | 35.56 | 409,520 | -0.33(-0.92%) |
May 18, 2016 | 36.78 | 37.16 | 35.73 | 35.89 | 343,201 | -1.13(-3.06%) |
May 17, 2016 | 36.14 | 37.38 | 35.98 | 37.02 | 608,936 | +0.81(+2.25%) |
May 16, 2016 | 36.21 | 37.01 | 36.18 | 36.21 | 382,513 | +0.14(+0.39%) |
May 13, 2016 | 36.63 | 37.01 | 35.94 | 36.07 | 353,282 | -0.84(-2.27%) |
May 12, 2016 | 37.15 | 37.60 | 36.70 | 36.91 | 513,796 | +0.07(+0.20%) |
May 11, 2016 | 37.02 | 37.54 | 36.79 | 36.83 | 429,244 | -0.35(-0.93%) |
May 10, 2016 | 36.62 | 37.40 | 36.31 | 37.18 | 413,160 | +0.84(+2.31%) |
May 09, 2016 | 36.48 | 36.77 | 36.18 | 36.34 | 507,506 | +0.02(+0.07%) |
May 06, 2016 | 35.96 | 36.47 | 35.85 | 36.31 | 387,232 | +0.20(+0.55%) |
May 05, 2016 | 36.47 | 36.64 | 35.82 | 36.12 | 351,767 | +0.10(+0.27%) |
May 04, 2016 | 36.72 | 36.80 | 35.84 | 36.02 | 458,176 | -0.80(-2.16%) |
May 03, 2016 | 37.32 | 37.53 | 36.30 | 36.82 | 383,274 | -0.98(-2.59%) |
May 02, 2016 | 37.92 | 38.02 | 36.97 | 37.79 | 444,692 | +0.05(+0.13%) |
Apr 29, 2016 | 38.17 | 38.47 | 37.55 | 37.74 | 466,917 | -0.51(-1.33%) |
Apr 28, 2016 | 38.28 | 38.86 | 38.05 | 38.25 | 428,050 | -0.11(-0.28%) |
Apr 27, 2016 | 37.85 | 38.90 | 37.53 | 38.36 | 488,669 | +0.57(+1.50%) |
Apr 26, 2016 | 37.34 | 37.86 | 37.04 | 37.79 | 547,945 | +0.56(+1.50%) |
Apr 25, 2016 | 37.71 | 38.29 | 37.00 | 37.23 | 712,849 | -0.57(-1.50%) |
Apr 22, 2016 | 36.12 | 38.29 | 35.89 | 37.80 | 1,031,682 | +0.71(+1.93%) |
Apr 21, 2016 | 41.72 | 41.90 | 36.75 | 37.09 | 1,983,776 | -4.65(-11.14%) |
Apr 20, 2016 | 40.66 | 42.74 | 40.39 | 41.74 | 1,168,441 | +1.31(+3.23%) |
Apr 19, 2016 | 40.41 | 40.72 | 39.51 | 40.43 | 797,832 | +0.14(+0.35%) |
Apr 18, 2016 | 39.67 | 40.59 | 39.67 | 40.29 | 377,771 | +0.18(+0.45%) |
Apr 15, 2016 | 39.79 | 40.22 | 39.61 | 40.11 | 382,534 | +0.13(+0.33%) |
Apr 14, 2016 | 40.43 | 40.43 | 39.81 | 39.98 | 523,898 | -0.33(-0.82%) |
Apr 13, 2016 | 40.24 | 40.69 | 39.76 | 40.31 | 605,646 | +0.18(+0.45%) |
Apr 12, 2016 | 39.09 | 40.30 | 38.66 | 40.13 | 705,609 | +0.99(+2.54%) |
Apr 11, 2016 | 38.90 | 39.37 | 38.80 | 39.13 | 427,930 | +0.31(+0.80%) |
Apr 08, 2016 | 39.14 | 39.85 | 38.60 | 38.82 | 286,953 | +0.16(+0.40%) |
Apr 07, 2016 | 38.56 | 38.84 | 38.41 | 38.66 | 600,313 | -0.23(-0.59%) |
Apr 06, 2016 | 38.26 | 39.00 | 37.87 | 38.89 | 531,247 | +0.66(+1.72%) |
Apr 05, 2016 | 38.17 | 38.52 | 38.05 | 38.24 | 497,001 | -0.35(-0.89%) |
Apr 04, 2016 | 38.77 | 39.30 | 38.48 | 38.58 | 673,576 | -0.21(-0.55%) |