Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.47 | 39.55 | 38.44 | 39.55 | 1,249,374 | +1.13(+2.93%) |
Jun 29, 2016 | 37.99 | 38.43 | 37.90 | 38.43 | 1,015,024 | +0.86(+2.28%) |
Jun 28, 2016 | 37.26 | 37.57 | 37.08 | 37.57 | 929,909 | +0.66(+1.80%) |
Jun 27, 2016 | 37.38 | 37.48 | 36.74 | 36.91 | 1,302,945 | -0.99(-2.62%) |
Jun 24, 2016 | 37.67 | 38.51 | 37.67 | 37.90 | 1,792,418 | -1.53(-3.88%) |
Jun 23, 2016 | 39.22 | 39.43 | 39.14 | 39.43 | 563,254 | +0.68(+1.76%) |
Jun 22, 2016 | 38.94 | 39.20 | 38.67 | 38.75 | 941,551 | -0.09(-0.22%) |
Jun 21, 2016 | 38.72 | 38.92 | 38.48 | 38.83 | 1,172,547 | +0.29(+0.75%) |
Jun 20, 2016 | 39.01 | 39.20 | 38.51 | 38.54 | 988,915 | +0.00(+0.00%) |
Jun 17, 2016 | 38.20 | 38.56 | 38.12 | 38.54 | 1,514,524 | +0.34(+0.88%) |
Jun 16, 2016 | 37.68 | 38.23 | 37.57 | 38.21 | 1,079,703 | +0.20(+0.53%) |
Jun 15, 2016 | 38.05 | 38.30 | 37.89 | 38.00 | 979,877 | +0.12(+0.30%) |
Jun 14, 2016 | 38.15 | 38.38 | 37.84 | 37.89 | 1,003,563 | -0.34(-0.88%) |
Jun 13, 2016 | 38.20 | 38.49 | 38.17 | 38.23 | 1,113,768 | -0.08(-0.20%) |
Jun 10, 2016 | 38.30 | 38.56 | 38.16 | 38.30 | 839,977 | -0.30(-0.77%) |
Jun 09, 2016 | 38.80 | 38.91 | 38.54 | 38.60 | 683,145 | -0.42(-1.09%) |
Jun 08, 2016 | 38.82 | 39.11 | 38.80 | 39.02 | 1,006,221 | +0.37(+0.95%) |
Jun 07, 2016 | 38.83 | 38.89 | 38.64 | 38.66 | 679,419 | -0.04(-0.10%) |
Jun 06, 2016 | 38.82 | 38.94 | 38.52 | 38.70 | 994,873 | -0.06(-0.15%) |
Jun 03, 2016 | 38.66 | 38.88 | 38.37 | 38.76 | 705,138 | -0.28(-0.72%) |
Jun 02, 2016 | 38.90 | 39.07 | 38.68 | 39.03 | 741,228 | +0.11(+0.27%) |
Jun 01, 2016 | 38.66 | 39.11 | 38.51 | 38.93 | 814,735 | -0.04(-0.10%) |
May 31, 2016 | 39.21 | 39.34 | 38.75 | 38.97 | 1,247,302 | -0.16(-0.42%) |
May 27, 2016 | 38.93 | 39.13 | 39.13 | 39.13 | 826,382 | +0.23(+0.60%) |
May 26, 2016 | 38.71 | 39.00 | 38.62 | 38.90 | 819,367 | +0.23(+0.60%) |
May 25, 2016 | 38.85 | 39.09 | 38.66 | 38.67 | 1,106,286 | -0.02(-0.05%) |
May 24, 2016 | 38.63 | 39.00 | 38.63 | 38.69 | 928,593 | +0.16(+0.42%) |
May 23, 2016 | 38.60 | 38.70 | 38.45 | 38.52 | 534,785 | -0.09(-0.22%) |
May 20, 2016 | 38.50 | 38.93 | 38.45 | 38.61 | 1,422,185 | +0.27(+0.70%) |
May 19, 2016 | 38.46 | 38.73 | 38.20 | 38.34 | 1,481,574 | -0.39(-1.02%) |
May 18, 2016 | 38.03 | 38.83 | 38.03 | 38.73 | 928,951 | +0.60(+1.56%) |
May 17, 2016 | 38.26 | 38.58 | 37.99 | 38.14 | 1,189,078 | -0.14(-0.38%) |
May 16, 2016 | 37.86 | 38.40 | 37.69 | 38.28 | 972,531 | +0.44(+1.17%) |
May 13, 2016 | 38.02 | 38.36 | 37.80 | 37.84 | 577,463 | -0.27(-0.71%) |
May 12, 2016 | 38.26 | 38.40 | 37.90 | 38.11 | 843,934 | +0.05(+0.13%) |
May 11, 2016 | 38.38 | 38.46 | 38.06 | 38.06 | 731,435 | -0.37(-0.98%) |
May 10, 2016 | 38.01 | 38.46 | 37.97 | 38.44 | 1,222,140 | +0.55(+1.45%) |
May 09, 2016 | 38.03 | 38.22 | 37.88 | 37.89 | 963,888 | -0.23(-0.60%) |
May 06, 2016 | 38.02 | 38.28 | 37.97 | 38.12 | 959,515 | -0.05(-0.13%) |
May 05, 2016 | 38.31 | 38.44 | 38.03 | 38.17 | 615,982 | -0.05(-0.13%) |
May 04, 2016 | 38.14 | 38.40 | 37.98 | 38.22 | 767,481 | -0.10(-0.25%) |
May 03, 2016 | 38.27 | 38.48 | 38.11 | 38.31 | 889,694 | -0.28(-0.72%) |
May 02, 2016 | 38.21 | 38.99 | 38.21 | 38.59 | 1,150,553 | +0.45(+1.18%) |
Apr 29, 2016 | 38.14 | 38.29 | 37.82 | 38.14 | 1,206,306 | -0.07(-0.18%) |
Apr 28, 2016 | 38.31 | 38.60 | 38.13 | 38.21 | 689,417 | -0.47(-1.22%) |
Apr 27, 2016 | 38.58 | 38.93 | 38.58 | 38.68 | 852,067 | +0.14(+0.37%) |
Apr 26, 2016 | 38.32 | 38.65 | 38.32 | 38.53 | 738,101 | +0.39(+1.03%) |
Apr 25, 2016 | 38.11 | 38.17 | 37.79 | 38.14 | 578,180 | -0.17(-0.45%) |
Apr 22, 2016 | 37.80 | 38.33 | 37.70 | 38.31 | 670,827 | +0.69(+1.84%) |
Apr 21, 2016 | 38.29 | 38.45 | 37.56 | 37.62 | 731,801 | -0.78(-2.03%) |
Apr 20, 2016 | 38.23 | 38.53 | 38.01 | 38.40 | 423,326 | +0.20(+0.53%) |
Apr 19, 2016 | 38.08 | 38.42 | 37.94 | 38.20 | 1,007,456 | +0.29(+0.76%) |
Apr 18, 2016 | 37.64 | 37.97 | 37.28 | 37.91 | 810,827 | +0.09(+0.23%) |
Apr 15, 2016 | 37.95 | 38.04 | 37.72 | 37.82 | 1,026,885 | -0.15(-0.41%) |
Apr 14, 2016 | 37.92 | 38.12 | 37.77 | 37.97 | 751,694 | +0.06(+0.15%) |
Apr 13, 2016 | 37.31 | 37.92 | 37.25 | 37.92 | 1,080,044 | +0.73(+1.96%) |
Apr 12, 2016 | 36.82 | 37.21 | 36.72 | 37.19 | 1,064,534 | +0.45(+1.23%) |
Apr 11, 2016 | 36.59 | 36.98 | 36.56 | 36.73 | 1,039,446 | +0.29(+0.79%) |
Apr 08, 2016 | 36.34 | 36.56 | 36.31 | 36.45 | 1,072,777 | +0.38(+1.07%) |
Apr 07, 2016 | 35.97 | 36.08 | 35.80 | 36.06 | 1,414,653 | -0.16(-0.45%) |
Apr 06, 2016 | 36.24 | 36.41 | 35.89 | 36.23 | 650,783 | +0.00(+0.00%) |
Apr 05, 2016 | 36.23 | 36.49 | 36.14 | 36.23 | 813,557 | -0.26(-0.71%) |
Apr 04, 2016 | 37.10 | 37.12 | 36.43 | 36.48 | 501,294 | -0.55(-1.48%) |