Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.28 | 40.01 | 39.23 | 40.01 | 1,385,047 | +0.93(+2.39%) |
Jun 29, 2016 | 39.13 | 39.36 | 38.85 | 39.07 | 2,179,540 | +1.05(+2.76%) |
Jun 28, 2016 | 37.87 | 38.03 | 37.59 | 38.02 | 1,564,308 | +1.28(+3.48%) |
Jun 27, 2016 | 36.76 | 36.87 | 36.40 | 36.74 | 1,677,437 | -0.23(-0.63%) |
Jun 24, 2016 | 37.49 | 38.26 | 36.82 | 36.98 | 3,724,505 | -2.31(-5.88%) |
Jun 23, 2016 | 39.19 | 39.29 | 38.50 | 39.29 | 1,681,237 | +0.63(+1.62%) |
Jun 22, 2016 | 38.60 | 38.98 | 38.60 | 38.66 | 1,016,164 | +0.19(+0.50%) |
Jun 21, 2016 | 38.48 | 38.71 | 38.38 | 38.47 | 1,895,646 | +0.40(+1.05%) |
Jun 20, 2016 | 38.53 | 38.54 | 38.07 | 38.07 | 2,315,573 | +1.33(+3.63%) |
Jun 17, 2016 | 36.83 | 36.87 | 36.42 | 36.74 | 1,067,859 | -0.10(-0.26%) |
Jun 16, 2016 | 36.04 | 36.85 | 35.90 | 36.83 | 682,642 | +0.84(+2.33%) |
Jun 15, 2016 | 36.33 | 36.50 | 35.99 | 35.99 | 792,182 | +0.16(+0.45%) |
Jun 14, 2016 | 36.01 | 36.18 | 35.66 | 35.83 | 1,573,736 | -0.76(-2.09%) |
Jun 13, 2016 | 36.93 | 37.22 | 36.60 | 36.60 | 1,299,619 | -0.65(-1.75%) |
Jun 10, 2016 | 37.33 | 37.60 | 37.04 | 37.25 | 1,759,768 | -1.13(-2.94%) |
Jun 09, 2016 | 38.21 | 38.42 | 38.18 | 38.38 | 425,879 | -0.06(-0.15%) |
Jun 08, 2016 | 38.46 | 38.56 | 38.36 | 38.43 | 372,339 | +0.03(+0.07%) |
Jun 07, 2016 | 38.42 | 38.58 | 38.33 | 38.41 | 646,162 | +0.31(+0.81%) |
Jun 06, 2016 | 38.14 | 38.45 | 38.09 | 38.10 | 598,541 | +0.17(+0.44%) |
Jun 03, 2016 | 37.65 | 37.94 | 37.60 | 37.93 | 616,086 | +0.67(+1.81%) |
Jun 02, 2016 | 37.16 | 37.30 | 37.03 | 37.26 | 556,358 | -0.03(-0.08%) |
Jun 01, 2016 | 37.12 | 37.40 | 37.11 | 37.29 | 757,190 | -0.30(-0.80%) |
May 31, 2016 | 38.39 | 38.41 | 37.48 | 37.59 | 1,014,488 | -0.40(-1.05%) |
May 27, 2016 | 37.96 | 37.99 | 37.99 | 37.99 | 344,030 | +0.01(+0.02%) |
May 26, 2016 | 37.96 | 38.09 | 37.84 | 37.98 | 388,081 | +0.01(+0.03%) |
May 25, 2016 | 38.10 | 38.14 | 37.96 | 37.96 | 651,738 | +0.27(+0.70%) |
May 24, 2016 | 37.54 | 37.83 | 37.50 | 37.70 | 532,942 | +0.71(+1.92%) |
May 23, 2016 | 36.92 | 37.03 | 36.80 | 36.99 | 873,183 | -0.16(-0.44%) |
May 20, 2016 | 37.34 | 37.37 | 37.12 | 37.15 | 383,113 | -0.07(-0.18%) |
May 19, 2016 | 37.00 | 37.26 | 36.83 | 37.22 | 774,534 | -0.19(-0.51%) |
May 18, 2016 | 37.59 | 37.81 | 37.27 | 37.41 | 959,142 | +0.03(+0.08%) |
May 17, 2016 | 37.53 | 37.64 | 37.30 | 37.38 | 788,732 | -0.48(-1.27%) |
May 16, 2016 | 37.31 | 37.94 | 37.26 | 37.86 | 584,511 | +0.61(+1.63%) |
May 13, 2016 | 37.32 | 37.58 | 37.23 | 37.25 | 564,449 | -0.55(-1.45%) |
May 12, 2016 | 37.97 | 38.03 | 37.66 | 37.80 | 610,066 | -0.16(-0.42%) |
May 11, 2016 | 38.02 | 38.05 | 37.89 | 37.96 | 471,946 | -0.04(-0.11%) |
May 10, 2016 | 37.75 | 38.03 | 37.72 | 38.00 | 494,099 | +0.53(+1.42%) |
May 09, 2016 | 37.43 | 37.65 | 37.43 | 37.47 | 727,677 | -0.16(-0.44%) |
May 06, 2016 | 37.38 | 37.68 | 37.23 | 37.63 | 647,547 | +0.06(+0.16%) |
May 05, 2016 | 37.37 | 37.64 | 37.34 | 37.57 | 531,366 | +0.36(+0.95%) |
May 04, 2016 | 36.98 | 37.26 | 36.92 | 37.22 | 1,357,301 | -0.24(-0.64%) |
May 03, 2016 | 37.31 | 37.57 | 37.29 | 37.46 | 964,236 | -0.43(-1.14%) |
May 02, 2016 | 37.80 | 38.00 | 36.61 | 37.89 | 575,436 | +0.15(+0.38%) |
Apr 29, 2016 | 37.79 | 38.07 | 37.54 | 37.74 | 798,024 | +0.20(+0.54%) |
Apr 28, 2016 | 37.32 | 37.78 | 37.28 | 37.54 | 612,956 | +0.17(+0.45%) |
Apr 27, 2016 | 37.17 | 37.46 | 37.09 | 37.37 | 756,662 | -0.04(-0.11%) |
Apr 26, 2016 | 37.48 | 37.64 | 37.26 | 37.41 | 852,496 | +0.01(+0.02%) |
Apr 25, 2016 | 37.13 | 37.45 | 37.12 | 37.40 | 818,284 | +0.41(+1.12%) |
Apr 22, 2016 | 36.85 | 37.01 | 36.65 | 36.99 | 540,189 | +0.16(+0.43%) |
Apr 21, 2016 | 36.85 | 36.98 | 36.73 | 36.83 | 908,401 | -1.00(-2.64%) |
Apr 20, 2016 | 37.74 | 38.03 | 37.64 | 37.83 | 883,329 | -0.29(-0.75%) |
Apr 19, 2016 | 38.13 | 38.21 | 37.93 | 38.12 | 1,195,397 | +0.32(+0.86%) |
Apr 18, 2016 | 37.19 | 37.84 | 37.17 | 37.79 | 849,674 | +0.61(+1.65%) |
Apr 15, 2016 | 36.95 | 37.23 | 36.90 | 37.18 | 1,065,888 | +0.45(+1.23%) |
Apr 14, 2016 | 36.74 | 36.82 | 36.56 | 36.73 | 1,059,241 | +0.18(+0.49%) |
Apr 13, 2016 | 36.86 | 36.88 | 36.38 | 36.55 | 1,201,594 | -0.08(-0.22%) |
Apr 12, 2016 | 36.52 | 36.73 | 36.41 | 36.63 | 786,709 | -0.01(-0.03%) |
Apr 11, 2016 | 36.88 | 36.99 | 36.62 | 36.64 | 1,280,961 | +0.23(+0.62%) |
Apr 08, 2016 | 36.44 | 36.54 | 36.31 | 36.42 | 1,014,323 | +0.57(+1.59%) |
Apr 07, 2016 | 35.99 | 36.18 | 35.83 | 35.85 | 724,680 | -0.19(-0.53%) |
Apr 06, 2016 | 35.61 | 36.09 | 35.61 | 36.04 | 656,156 | -0.07(-0.19%) |
Apr 05, 2016 | 35.97 | 36.17 | 35.80 | 36.11 | 676,820 | -0.05(-0.14%) |
Apr 04, 2016 | 36.25 | 36.28 | 36.07 | 36.16 | 826,986 | +0.22(+0.60%) |