Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.01 | 33.96 | 32.97 | 33.96 | 5,228,222 | +1.04(+3.15%) |
Jun 29, 2016 | 32.48 | 33.04 | 32.46 | 32.92 | 4,952,905 | +0.81(+2.51%) |
Jun 28, 2016 | 31.46 | 32.12 | 31.35 | 32.11 | 5,357,262 | +1.12(+3.63%) |
Jun 27, 2016 | 31.74 | 31.82 | 30.88 | 30.99 | 6,396,375 | -1.08(-3.36%) |
Jun 24, 2016 | 32.62 | 32.97 | 31.98 | 32.06 | 6,929,370 | -1.75(-5.17%) |
Jun 23, 2016 | 33.59 | 33.85 | 33.59 | 33.81 | 2,470,207 | +0.56(+1.69%) |
Jun 22, 2016 | 33.27 | 33.52 | 33.21 | 33.25 | 3,656,091 | +0.05(+0.14%) |
Jun 21, 2016 | 33.73 | 33.76 | 33.09 | 33.20 | 5,142,405 | -0.40(-1.20%) |
Jun 20, 2016 | 33.91 | 34.01 | 33.60 | 33.61 | 3,787,491 | +0.11(+0.33%) |
Jun 17, 2016 | 33.15 | 33.81 | 33.15 | 33.50 | 5,097,425 | +0.21(+0.62%) |
Jun 16, 2016 | 33.16 | 33.36 | 32.90 | 33.29 | 3,307,010 | -0.08(-0.24%) |
Jun 15, 2016 | 33.12 | 33.66 | 33.08 | 33.37 | 3,991,962 | +0.29(+0.89%) |
Jun 14, 2016 | 33.02 | 33.37 | 32.74 | 33.08 | 3,420,954 | -0.03(-0.10%) |
Jun 13, 2016 | 33.83 | 34.01 | 33.08 | 33.11 | 5,587,647 | -0.96(-2.81%) |
Jun 10, 2016 | 34.39 | 34.49 | 33.84 | 34.07 | 4,202,921 | -0.63(-1.83%) |
Jun 09, 2016 | 34.54 | 34.80 | 34.22 | 34.70 | 4,928,544 | +0.01(+0.02%) |
Jun 08, 2016 | 34.72 | 34.91 | 34.53 | 34.69 | 4,035,278 | +0.13(+0.37%) |
Jun 07, 2016 | 34.67 | 34.74 | 34.44 | 34.57 | 3,168,861 | -0.01(-0.02%) |
Jun 06, 2016 | 34.71 | 34.95 | 34.50 | 34.57 | 3,783,035 | +0.06(+0.16%) |
Jun 03, 2016 | 34.38 | 34.73 | 34.34 | 34.52 | 5,707,303 | +0.10(+0.30%) |
Jun 02, 2016 | 33.86 | 34.62 | 33.73 | 34.41 | 6,013,536 | +0.51(+1.49%) |
Jun 01, 2016 | 33.86 | 34.00 | 33.55 | 33.91 | 8,168,084 | +0.05(+0.14%) |
May 31, 2016 | 34.30 | 34.47 | 33.78 | 33.86 | 5,927,373 | -0.36(-1.06%) |
May 27, 2016 | 34.28 | 34.23 | 34.23 | 34.23 | 4,050,165 | +0.13(+0.37%) |
May 26, 2016 | 34.02 | 34.47 | 33.77 | 34.10 | 4,493,088 | +0.47(+1.39%) |
May 25, 2016 | 33.48 | 33.83 | 33.35 | 33.63 | 5,065,928 | +0.34(+1.02%) |
May 24, 2016 | 32.64 | 33.36 | 32.46 | 33.29 | 8,560,876 | +1.27(+3.98%) |
May 23, 2016 | 31.45 | 32.26 | 31.37 | 32.02 | 6,271,200 | +0.48(+1.53%) |
May 20, 2016 | 30.55 | 31.77 | 30.51 | 31.53 | 8,026,496 | +1.16(+3.81%) |
May 19, 2016 | 29.53 | 30.39 | 29.29 | 30.38 | 5,334,489 | +0.68(+2.29%) |
May 18, 2016 | 29.45 | 29.94 | 29.36 | 29.70 | 3,813,958 | +0.02(+0.05%) |
May 17, 2016 | 29.64 | 30.00 | 29.58 | 29.68 | 3,421,065 | -0.13(-0.43%) |
May 16, 2016 | 29.51 | 30.01 | 29.44 | 29.81 | 2,710,310 | +0.25(+0.86%) |
May 13, 2016 | 30.17 | 30.18 | 29.41 | 29.55 | 4,099,426 | -0.71(-2.36%) |
May 12, 2016 | 30.04 | 30.47 | 29.88 | 30.27 | 4,187,076 | +0.46(+1.53%) |
May 11, 2016 | 30.06 | 30.22 | 29.77 | 29.81 | 3,719,246 | -0.35(-1.15%) |
May 10, 2016 | 29.81 | 30.18 | 29.81 | 30.16 | 3,647,875 | +0.53(+1.78%) |
May 09, 2016 | 30.03 | 30.15 | 29.34 | 29.63 | 5,305,159 | -0.37(-1.23%) |
May 06, 2016 | 29.88 | 30.12 | 29.74 | 30.00 | 3,219,628 | +0.09(+0.32%) |
May 05, 2016 | 30.53 | 30.81 | 29.81 | 29.91 | 5,009,500 | -0.50(-1.65%) |
May 04, 2016 | 30.64 | 30.92 | 30.28 | 30.41 | 5,498,366 | -0.30(-0.97%) |
May 03, 2016 | 31.38 | 31.93 | 30.65 | 30.71 | 6,583,723 | -0.91(-2.88%) |
May 02, 2016 | 31.09 | 31.84 | 31.06 | 31.62 | 7,595,311 | +0.25(+0.80%) |
Apr 29, 2016 | 31.31 | 31.50 | 31.02 | 31.37 | 6,180,596 | -0.10(-0.32%) |
Apr 28, 2016 | 31.31 | 31.89 | 31.28 | 31.47 | 5,770,031 | +0.13(+0.40%) |
Apr 27, 2016 | 31.21 | 31.49 | 30.96 | 31.34 | 3,935,000 | +0.14(+0.45%) |
Apr 26, 2016 | 31.02 | 31.42 | 30.78 | 31.20 | 5,141,258 | +0.37(+1.20%) |
Apr 25, 2016 | 30.92 | 30.99 | 30.56 | 30.83 | 3,848,933 | -0.28(-0.91%) |
Apr 22, 2016 | 30.47 | 31.12 | 30.35 | 31.12 | 5,340,576 | +1.00(+3.31%) |
Apr 21, 2016 | 30.63 | 30.76 | 30.00 | 30.12 | 4,712,552 | -0.41(-1.34%) |
Apr 20, 2016 | 30.04 | 30.63 | 29.90 | 30.53 | 5,379,465 | +0.50(+1.67%) |
Apr 19, 2016 | 29.83 | 30.30 | 29.71 | 30.03 | 4,001,177 | +0.41(+1.38%) |
Apr 18, 2016 | 29.14 | 29.70 | 28.96 | 29.62 | 4,486,836 | +0.32(+1.10%) |
Apr 15, 2016 | 28.78 | 29.31 | 28.68 | 29.29 | 3,937,201 | +0.56(+1.94%) |
Apr 14, 2016 | 29.07 | 29.15 | 28.55 | 28.74 | 3,577,680 | -0.43(-1.48%) |
Apr 13, 2016 | 29.11 | 29.29 | 29.04 | 29.17 | 3,509,685 | +0.24(+0.84%) |
Apr 12, 2016 | 28.31 | 28.98 | 28.30 | 28.93 | 2,804,179 | +0.65(+2.31%) |
Apr 11, 2016 | 28.37 | 28.78 | 28.25 | 28.27 | 3,190,289 | -0.07(-0.25%) |
Apr 08, 2016 | 28.37 | 28.70 | 28.23 | 28.34 | 2,952,683 | +0.29(+1.04%) |
Apr 07, 2016 | 27.76 | 28.45 | 27.72 | 28.05 | 4,205,252 | +0.14(+0.51%) |
Apr 06, 2016 | 27.56 | 27.92 | 27.32 | 27.91 | 4,127,353 | +0.34(+1.23%) |
Apr 05, 2016 | 27.94 | 27.94 | 27.14 | 27.57 | 7,055,133 | -0.73(-2.58%) |
Apr 04, 2016 | 28.53 | 28.69 | 28.23 | 28.31 | 3,374,754 | -0.34(-1.18%) |