Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.21 | 32.85 | 31.21 | 32.46 | 1,652,528 | +0.08(+0.25%) |
Jun 29, 2016 | 32.04 | 32.72 | 31.61 | 32.38 | 1,875,542 | +0.72(+2.27%) |
Jun 28, 2016 | 30.98 | 31.87 | 30.68 | 31.66 | 2,193,547 | +1.36(+4.49%) |
Jun 27, 2016 | 31.03 | 31.62 | 29.45 | 30.30 | 2,788,578 | -1.13(-3.60%) |
Jun 24, 2016 | 30.88 | 32.90 | 30.09 | 31.43 | 9,672,341 | -2.07(-6.18%) |
Jun 23, 2016 | 33.50 | 33.96 | 32.52 | 33.50 | 2,609,650 | +0.00(+0.00%) |
Jun 22, 2016 | 33.89 | 35.19 | 32.79 | 33.50 | 3,401,439 | -1.49(-4.26%) |
Jun 21, 2016 | 37.50 | 37.52 | 34.32 | 34.99 | 3,554,696 | -2.41(-6.44%) |
Jun 20, 2016 | 38.28 | 38.40 | 37.26 | 37.40 | 1,897,793 | -0.01(-0.03%) |
Jun 17, 2016 | 38.53 | 38.69 | 37.34 | 37.41 | 2,931,313 | -0.94(-2.45%) |
Jun 16, 2016 | 37.90 | 38.51 | 37.15 | 38.35 | 1,759,857 | +0.18(+0.47%) |
Jun 15, 2016 | 39.30 | 39.49 | 38.13 | 38.17 | 2,175,838 | -1.04(-2.65%) |
Jun 14, 2016 | 37.84 | 39.45 | 37.30 | 39.21 | 2,160,058 | +1.11(+2.91%) |
Jun 13, 2016 | 39.13 | 39.42 | 37.28 | 38.10 | 3,118,575 | -1.50(-3.79%) |
Jun 10, 2016 | 39.49 | 39.67 | 38.20 | 39.60 | 2,756,789 | -0.61(-1.52%) |
Jun 09, 2016 | 41.33 | 42.49 | 40.10 | 40.21 | 2,766,373 | -1.34(-3.23%) |
Jun 08, 2016 | 40.80 | 42.29 | 40.50 | 41.55 | 2,406,458 | +0.97(+2.39%) |
Jun 07, 2016 | 40.68 | 41.38 | 39.50 | 40.58 | 2,632,527 | -0.10(-0.25%) |
Jun 06, 2016 | 36.94 | 40.73 | 36.48 | 40.68 | 5,707,676 | +4.61(+12.78%) |
Jun 03, 2016 | 36.77 | 36.83 | 34.63 | 36.07 | 2,902,386 | -0.74(-2.01%) |
Jun 02, 2016 | 35.40 | 36.88 | 35.40 | 36.81 | 2,790,595 | +1.30(+3.66%) |
Jun 01, 2016 | 35.83 | 35.89 | 35.08 | 35.51 | 1,694,033 | +0.08(+0.23%) |
May 31, 2016 | 36.21 | 36.40 | 35.23 | 35.43 | 2,884,602 | -0.18(-0.51%) |
May 27, 2016 | 34.90 | 35.61 | 35.61 | 35.61 | 1,524,400 | +0.71(+2.03%) |
May 26, 2016 | 35.05 | 35.22 | 34.35 | 34.90 | 1,772,335 | -0.37(-1.05%) |
May 25, 2016 | 35.28 | 35.70 | 34.47 | 35.27 | 2,676,738 | +0.37(+1.06%) |
May 24, 2016 | 34.53 | 35.43 | 34.26 | 34.90 | 2,327,644 | +0.65(+1.90%) |
May 23, 2016 | 33.98 | 34.80 | 33.56 | 34.25 | 2,114,266 | +0.21(+0.62%) |
May 20, 2016 | 32.98 | 34.13 | 32.88 | 34.04 | 3,147,681 | +1.20(+3.65%) |
May 19, 2016 | 32.27 | 33.48 | 32.00 | 32.84 | 2,200,980 | +0.33(+1.02%) |
May 18, 2016 | 31.44 | 32.95 | 31.44 | 32.51 | 3,186,080 | +0.80(+2.52%) |
May 17, 2016 | 29.93 | 32.72 | 29.90 | 31.71 | 4,316,096 | +1.68(+5.59%) |
May 16, 2016 | 28.16 | 30.17 | 28.16 | 30.03 | 2,539,564 | +1.92(+6.83%) |
May 13, 2016 | 27.63 | 28.80 | 27.63 | 28.11 | 1,561,967 | +0.30(+1.08%) |
May 12, 2016 | 28.70 | 28.82 | 27.17 | 27.81 | 1,929,471 | -0.68(-2.39%) |
May 11, 2016 | 29.55 | 30.29 | 28.41 | 28.49 | 2,110,283 | -1.32(-4.43%) |
May 10, 2016 | 29.56 | 29.94 | 28.46 | 29.81 | 2,350,354 | +0.56(+1.91%) |
May 09, 2016 | 27.66 | 29.51 | 27.25 | 29.25 | 2,851,916 | +1.60(+5.79%) |
May 06, 2016 | 28.03 | 28.50 | 26.50 | 27.65 | 2,952,182 | +0.60(+2.22%) |
May 05, 2016 | 27.89 | 27.94 | 26.56 | 27.05 | 3,561,201 | -0.48(-1.74%) |
May 04, 2016 | 29.03 | 29.65 | 27.19 | 27.53 | 4,724,206 | -2.47(-8.23%) |
May 03, 2016 | 31.81 | 32.21 | 29.75 | 30.00 | 4,298,048 | -3.00(-9.09%) |
May 02, 2016 | 34.16 | 34.20 | 30.58 | 33.00 | 8,114,838 | +0.70(+2.17%) |
Apr 29, 2016 | 33.04 | 33.15 | 31.74 | 32.30 | 2,102,030 | -0.10(-0.31%) |
Apr 28, 2016 | 32.48 | 33.57 | 32.08 | 32.40 | 2,083,039 | -0.23(-0.70%) |
Apr 27, 2016 | 32.18 | 33.05 | 31.00 | 32.63 | 2,620,154 | +0.01(+0.03%) |
Apr 26, 2016 | 34.17 | 34.50 | 31.77 | 32.62 | 2,904,875 | -1.56(-4.56%) |
Apr 25, 2016 | 33.94 | 35.18 | 33.75 | 34.18 | 1,965,032 | +0.16(+0.47%) |
Apr 22, 2016 | 33.60 | 34.19 | 32.35 | 34.02 | 2,329,337 | +0.33(+0.98%) |
Apr 21, 2016 | 33.35 | 34.22 | 33.00 | 33.69 | 2,268,169 | +0.34(+1.02%) |
Apr 20, 2016 | 33.70 | 34.28 | 32.95 | 33.35 | 1,881,182 | -0.31(-0.92%) |
Apr 19, 2016 | 33.50 | 34.43 | 33.15 | 33.66 | 2,381,328 | +0.19(+0.57%) |
Apr 18, 2016 | 33.42 | 33.86 | 32.85 | 33.47 | 2,283,161 | -0.05(-0.15%) |
Apr 15, 2016 | 33.68 | 33.97 | 32.92 | 33.52 | 3,696,245 | -0.27(-0.80%) |
Apr 14, 2016 | 33.34 | 35.14 | 33.24 | 33.79 | 3,750,451 | +0.57(+1.72%) |
Apr 13, 2016 | 32.56 | 33.31 | 31.82 | 33.22 | 2,738,070 | +0.98(+3.04%) |
Apr 12, 2016 | 31.07 | 32.34 | 30.43 | 32.24 | 2,793,077 | +1.13(+3.63%) |
Apr 11, 2016 | 32.18 | 32.40 | 30.90 | 31.11 | 2,359,857 | -0.67(-2.11%) |
Apr 08, 2016 | 32.90 | 33.10 | 31.29 | 31.78 | 2,396,396 | -0.48(-1.49%) |
Apr 07, 2016 | 32.70 | 34.06 | 31.80 | 32.26 | 3,931,947 | -0.60(-1.83%) |
Apr 06, 2016 | 30.39 | 32.89 | 30.04 | 32.86 | 4,931,784 | +2.96(+9.90%) |
Apr 05, 2016 | 29.95 | 31.27 | 29.54 | 29.90 | 3,194,129 | -0.16(-0.53%) |
Apr 04, 2016 | 29.55 | 31.79 | 29.01 | 30.06 | 7,361,273 | +1.40(+4.88%) |