Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.17 | 37.08 | 35.91 | 37.07 | 4,681,362 | +1.02(+2.83%) |
Jun 29, 2016 | 35.56 | 36.06 | 35.28 | 36.05 | 2,893,660 | +0.88(+2.49%) |
Jun 28, 2016 | 34.83 | 35.21 | 34.83 | 35.17 | 2,870,775 | +0.94(+2.76%) |
Jun 27, 2016 | 34.85 | 34.86 | 34.11 | 34.23 | 3,586,766 | -1.19(-3.35%) |
Jun 24, 2016 | 35.61 | 36.62 | 35.38 | 35.41 | 5,519,808 | -2.14(-5.69%) |
Jun 23, 2016 | 37.42 | 37.58 | 37.29 | 37.55 | 1,895,332 | +0.75(+2.04%) |
Jun 22, 2016 | 37.02 | 37.26 | 36.77 | 36.80 | 2,048,907 | -0.13(-0.36%) |
Jun 21, 2016 | 37.03 | 37.16 | 36.77 | 36.93 | 1,699,918 | +0.10(+0.27%) |
Jun 20, 2016 | 37.27 | 37.38 | 36.80 | 36.83 | 2,228,375 | +0.08(+0.23%) |
Jun 17, 2016 | 36.77 | 36.83 | 36.45 | 36.75 | 4,722,912 | +0.15(+0.41%) |
Jun 16, 2016 | 35.94 | 36.68 | 35.83 | 36.60 | 2,949,927 | +0.41(+1.13%) |
Jun 15, 2016 | 36.74 | 36.86 | 36.17 | 36.19 | 2,894,727 | -0.48(-1.32%) |
Jun 14, 2016 | 36.67 | 37.01 | 36.55 | 36.67 | 3,688,492 | -0.13(-0.36%) |
Jun 13, 2016 | 36.49 | 37.10 | 36.45 | 36.81 | 2,995,605 | +0.25(+0.69%) |
Jun 10, 2016 | 36.72 | 36.88 | 36.42 | 36.56 | 2,314,014 | -0.59(-1.60%) |
Jun 09, 2016 | 37.10 | 37.23 | 36.95 | 37.15 | 2,235,709 | -0.03(-0.09%) |
Jun 08, 2016 | 37.20 | 37.43 | 37.11 | 37.18 | 1,590,550 | -0.03(-0.07%) |
Jun 07, 2016 | 37.23 | 37.51 | 37.13 | 37.21 | 2,139,616 | +0.09(+0.25%) |
Jun 06, 2016 | 37.04 | 37.37 | 37.03 | 37.12 | 1,920,129 | +0.10(+0.27%) |
Jun 03, 2016 | 37.08 | 37.23 | 36.76 | 37.02 | 2,016,708 | -0.54(-1.45%) |
Jun 02, 2016 | 37.59 | 37.69 | 37.42 | 37.56 | 2,329,777 | -0.13(-0.35%) |
Jun 01, 2016 | 37.46 | 37.78 | 37.23 | 37.69 | 1,888,743 | -0.03(-0.09%) |
May 31, 2016 | 37.93 | 38.06 | 37.48 | 37.73 | 4,205,583 | -0.03(-0.07%) |
May 27, 2016 | 37.51 | 37.75 | 37.75 | 37.75 | 1,857,234 | +0.32(+0.85%) |
May 26, 2016 | 37.78 | 37.78 | 37.31 | 37.43 | 1,784,267 | -0.35(-0.92%) |
May 25, 2016 | 37.92 | 38.15 | 37.57 | 37.78 | 2,472,257 | -0.02(-0.04%) |
May 24, 2016 | 37.38 | 37.96 | 37.28 | 37.80 | 2,272,567 | +0.66(+1.77%) |
May 23, 2016 | 37.40 | 37.45 | 37.12 | 37.14 | 2,103,546 | -0.27(-0.71%) |
May 20, 2016 | 36.93 | 37.56 | 36.86 | 37.41 | 3,289,851 | +0.79(+2.16%) |
May 19, 2016 | 36.69 | 36.76 | 36.35 | 36.62 | 2,648,047 | -0.29(-0.79%) |
May 18, 2016 | 36.30 | 37.04 | 36.30 | 36.91 | 3,744,868 | +0.55(+1.51%) |
May 17, 2016 | 36.52 | 36.88 | 36.21 | 36.36 | 3,499,368 | -0.47(-1.26%) |
May 16, 2016 | 36.89 | 37.12 | 36.78 | 36.83 | 2,370,787 | -0.12(-0.32%) |
May 13, 2016 | 37.05 | 37.24 | 36.79 | 36.94 | 3,508,326 | -0.05(-0.13%) |
May 12, 2016 | 37.03 | 37.16 | 36.79 | 36.99 | 2,993,502 | +0.20(+0.54%) |
May 11, 2016 | 37.14 | 37.30 | 36.79 | 36.79 | 2,259,847 | -0.40(-1.07%) |
May 10, 2016 | 36.94 | 37.31 | 36.85 | 37.19 | 2,210,918 | +0.47(+1.29%) |
May 09, 2016 | 36.49 | 36.82 | 36.27 | 36.72 | 2,362,772 | +0.25(+0.68%) |
May 06, 2016 | 36.47 | 36.64 | 36.13 | 36.47 | 2,701,569 | -0.26(-0.70%) |
May 05, 2016 | 36.55 | 37.04 | 36.55 | 36.73 | 2,239,668 | +0.07(+0.20%) |
May 04, 2016 | 36.75 | 37.05 | 36.51 | 36.65 | 1,992,168 | -0.40(-1.08%) |
May 03, 2016 | 36.96 | 37.26 | 36.76 | 37.05 | 2,647,763 | -0.32(-0.87%) |
May 02, 2016 | 37.14 | 37.48 | 36.96 | 37.38 | 3,402,564 | +0.48(+1.31%) |
Apr 29, 2016 | 35.95 | 36.96 | 35.72 | 36.89 | 5,278,484 | +0.52(+1.42%) |
Apr 28, 2016 | 37.10 | 37.14 | 36.33 | 36.38 | 5,809,548 | -1.02(-2.73%) |
Apr 27, 2016 | 37.50 | 37.63 | 37.35 | 37.40 | 2,559,036 | -0.05(-0.13%) |
Apr 26, 2016 | 37.39 | 37.54 | 37.26 | 37.45 | 1,952,905 | +0.21(+0.56%) |
Apr 25, 2016 | 37.37 | 37.42 | 36.84 | 37.24 | 2,759,135 | -0.24(-0.64%) |
Apr 22, 2016 | 37.33 | 37.65 | 37.29 | 37.48 | 3,342,926 | +0.22(+0.60%) |
Apr 21, 2016 | 38.27 | 38.32 | 37.21 | 37.26 | 4,593,087 | -1.45(-3.74%) |
Apr 20, 2016 | 38.40 | 38.81 | 38.23 | 38.71 | 2,636,429 | +0.40(+1.04%) |
Apr 19, 2016 | 38.57 | 38.67 | 38.22 | 38.31 | 2,352,910 | -0.01(-0.02%) |
Apr 18, 2016 | 38.06 | 38.40 | 38.00 | 38.32 | 1,883,483 | +0.14(+0.37%) |
Apr 15, 2016 | 38.16 | 38.32 | 37.98 | 38.17 | 2,136,013 | -0.08(-0.22%) |
Apr 14, 2016 | 38.41 | 38.66 | 38.17 | 38.26 | 2,712,107 | -0.14(-0.37%) |
Apr 13, 2016 | 38.07 | 38.43 | 37.85 | 38.40 | 2,494,922 | +0.65(+1.72%) |
Apr 12, 2016 | 37.42 | 37.78 | 37.11 | 37.75 | 2,851,075 | +0.47(+1.27%) |
Apr 11, 2016 | 37.53 | 37.97 | 37.20 | 37.28 | 4,073,331 | -0.16(-0.42%) |
Apr 08, 2016 | 37.83 | 37.92 | 37.27 | 37.43 | 2,478,755 | -0.07(-0.20%) |
Apr 07, 2016 | 37.92 | 38.18 | 37.24 | 37.51 | 2,682,557 | -0.82(-2.15%) |
Apr 06, 2016 | 38.12 | 38.45 | 37.90 | 38.33 | 2,279,491 | +0.29(+0.76%) |
Apr 05, 2016 | 38.02 | 38.41 | 37.98 | 38.04 | 2,342,420 | -0.47(-1.21%) |
Apr 04, 2016 | 38.86 | 38.96 | 38.44 | 38.51 | 2,519,680 | -0.40(-1.03%) |