Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.74 | 30.81 | 30.23 | 30.76 | 3,380,699 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.61 | 4,269,604 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.06 | 29.42 | 30.00 | 4,117,643 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.26 | 5,862,822 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.55 | 30.01 | 5,208,520 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.22 | 30.79 | 30.92 | 3,067,333 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,696 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.90 | 30.46 | 30.52 | 3,236,306 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.48 | 2,942,612 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.76 | 30.30 | 6,069,899 | +0.57(+1.90%) |
Jun 16, 2016 | 30.06 | 30.07 | 29.37 | 29.73 | 6,824,214 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,409,148 | +0.25(+0.84%) |
Jun 14, 2016 | 30.47 | 30.53 | 29.43 | 29.65 | 6,671,729 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,466,197 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,336,424 | -0.56(-1.74%) |
Jun 09, 2016 | 32.80 | 32.80 | 31.60 | 31.99 | 3,707,560 | -0.80(-2.44%) |
Jun 08, 2016 | 32.72 | 33.01 | 32.51 | 32.79 | 4,025,484 | +0.05(+0.15%) |
Jun 07, 2016 | 32.00 | 33.02 | 31.93 | 32.74 | 5,151,506 | +0.53(+1.66%) |
Jun 06, 2016 | 32.21 | 32.51 | 31.76 | 32.21 | 4,568,276 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.13 | 5,509,568 | +0.36(+1.15%) |
Jun 02, 2016 | 30.90 | 31.86 | 30.72 | 31.77 | 5,661,114 | +0.93(+3.01%) |
Jun 01, 2016 | 30.70 | 30.98 | 30.52 | 30.84 | 4,824,889 | +0.14(+0.45%) |
May 31, 2016 | 30.86 | 30.97 | 30.41 | 30.70 | 5,930,191 | -0.15(-0.50%) |
May 27, 2016 | 30.53 | 30.86 | 30.86 | 30.86 | 3,345,864 | +0.41(+1.35%) |
May 26, 2016 | 30.59 | 30.80 | 30.20 | 30.44 | 4,639,882 | -0.14(-0.45%) |
May 25, 2016 | 30.48 | 30.71 | 30.15 | 30.58 | 6,353,824 | +0.15(+0.50%) |
May 24, 2016 | 30.72 | 30.88 | 30.12 | 30.43 | 3,399,177 | -0.12(-0.39%) |
May 23, 2016 | 30.64 | 31.37 | 30.51 | 30.55 | 6,546,568 | +0.03(+0.11%) |
May 20, 2016 | 29.82 | 30.52 | 29.68 | 30.52 | 6,054,375 | +0.81(+2.72%) |
May 19, 2016 | 29.36 | 29.91 | 29.23 | 29.71 | 7,902,475 | +0.59(+2.03%) |
May 18, 2016 | 29.80 | 30.02 | 28.97 | 29.12 | 10,853,596 | -1.02(-3.40%) |
May 17, 2016 | 30.74 | 31.02 | 30.03 | 30.14 | 8,796,661 | -0.71(-2.31%) |
May 16, 2016 | 31.73 | 31.74 | 30.74 | 30.85 | 12,957,795 | -0.50(-1.58%) |
May 13, 2016 | 30.80 | 32.84 | 30.42 | 31.35 | 36,906,344 | -4.86(-13.42%) |
May 12, 2016 | 36.02 | 37.03 | 35.10 | 36.21 | 16,703,580 | -0.16(-0.44%) |
May 11, 2016 | 37.65 | 37.65 | 36.26 | 36.37 | 12,499,366 | -2.75(-7.02%) |
May 10, 2016 | 38.99 | 39.24 | 38.39 | 39.11 | 6,325,403 | -0.27(-0.69%) |
May 09, 2016 | 38.55 | 39.68 | 38.46 | 39.39 | 5,273,964 | +0.91(+2.37%) |
May 06, 2016 | 38.67 | 38.67 | 37.77 | 38.47 | 5,843,915 | -0.52(-1.33%) |
May 05, 2016 | 39.52 | 39.53 | 38.14 | 38.99 | 6,264,103 | -0.67(-1.70%) |
May 04, 2016 | 40.20 | 40.39 | 39.18 | 39.67 | 4,843,609 | -1.00(-2.46%) |
May 03, 2016 | 41.00 | 41.00 | 40.08 | 40.67 | 2,677,087 | -0.63(-1.53%) |
May 02, 2016 | 40.99 | 41.42 | 40.36 | 41.30 | 3,342,797 | +0.37(+0.90%) |
Apr 29, 2016 | 41.82 | 41.82 | 40.49 | 40.93 | 3,892,382 | -1.28(-3.03%) |
Apr 28, 2016 | 42.72 | 43.09 | 42.11 | 42.21 | 1,911,080 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.80 | 1,984,344 | +0.56(+1.33%) |
Apr 26, 2016 | 41.60 | 42.33 | 41.40 | 42.24 | 3,351,860 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.85 | 40.97 | 41.64 | 2,123,734 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.17 | 41.30 | 5,359,724 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.65 | 5,175,710 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.88 | 2,899,422 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,191,099 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.08 | 41.28 | 41.89 | 2,739,527 | +0.50(+1.22%) |
Apr 15, 2016 | 41.05 | 41.61 | 40.65 | 41.39 | 3,170,112 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,607 | -0.55(-1.33%) |
Apr 13, 2016 | 41.45 | 41.64 | 40.96 | 41.62 | 4,589,956 | +0.32(+0.78%) |
Apr 12, 2016 | 40.65 | 41.57 | 39.99 | 41.30 | 4,602,675 | +0.60(+1.48%) |
Apr 11, 2016 | 41.01 | 41.18 | 40.55 | 40.70 | 3,797,658 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.77 | 39.95 | 40.94 | 6,619,416 | -1.05(-2.50%) |
Apr 07, 2016 | 43.53 | 43.77 | 41.80 | 41.99 | 6,849,327 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.98 | 43.13 | 43.81 | 3,332,026 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.70 | 43.93 | 3,073,105 | -0.54(-1.21%) |
Apr 04, 2016 | 45.75 | 45.97 | 44.37 | 44.47 | 3,210,483 | -1.34(-2.94%) |