Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.04 | 34.60 | 33.82 | 34.60 | 2,508,203 | +0.54(+1.59%) |
Jun 29, 2016 | 33.69 | 34.15 | 33.37 | 34.06 | 3,280,348 | +0.71(+2.13%) |
Jun 28, 2016 | 33.03 | 33.42 | 32.99 | 33.35 | 2,283,844 | +0.42(+1.28%) |
Jun 27, 2016 | 33.87 | 33.95 | 32.81 | 32.93 | 2,065,449 | -1.18(-3.46%) |
Jun 24, 2016 | 34.33 | 34.85 | 33.96 | 34.11 | 6,377,279 | -1.51(-4.24%) |
Jun 23, 2016 | 34.42 | 35.66 | 34.17 | 35.62 | 4,426,927 | +1.51(+4.43%) |
Jun 22, 2016 | 33.89 | 34.54 | 33.87 | 34.11 | 4,699,530 | +0.23(+0.68%) |
Jun 21, 2016 | 34.23 | 34.40 | 33.87 | 33.88 | 2,208,209 | -0.26(-0.76%) |
Jun 20, 2016 | 34.61 | 34.77 | 33.98 | 34.14 | 3,631,231 | +0.33(+0.98%) |
Jun 17, 2016 | 33.58 | 33.92 | 33.33 | 33.81 | 4,982,381 | +0.11(+0.33%) |
Jun 16, 2016 | 32.96 | 33.76 | 32.64 | 33.70 | 4,725,985 | +0.57(+1.72%) |
Jun 15, 2016 | 33.13 | 33.49 | 33.00 | 33.13 | 2,537,672 | +0.04(+0.12%) |
Jun 14, 2016 | 33.36 | 33.38 | 33.00 | 33.09 | 2,510,280 | -0.32(-0.96%) |
Jun 13, 2016 | 34.07 | 34.25 | 33.38 | 33.41 | 2,288,005 | -0.73(-2.14%) |
Jun 10, 2016 | 34.91 | 34.91 | 34.08 | 34.14 | 2,555,728 | -0.81(-2.32%) |
Jun 09, 2016 | 34.31 | 35.01 | 34.31 | 34.95 | 5,842,231 | +0.54(+1.57%) |
Jun 08, 2016 | 34.24 | 34.58 | 34.17 | 34.41 | 2,489,939 | +0.13(+0.38%) |
Jun 07, 2016 | 34.40 | 34.84 | 34.27 | 34.28 | 2,887,123 | -0.21(-0.61%) |
Jun 06, 2016 | 34.45 | 34.63 | 34.25 | 34.49 | 1,779,162 | +0.17(+0.50%) |
Jun 03, 2016 | 34.71 | 34.79 | 33.98 | 34.32 | 3,726,998 | -0.52(-1.49%) |
Jun 02, 2016 | 34.73 | 35.05 | 34.57 | 34.84 | 3,038,237 | +0.18(+0.52%) |
Jun 01, 2016 | 34.27 | 34.73 | 34.09 | 34.66 | 3,463,390 | +0.25(+0.73%) |
May 31, 2016 | 34.54 | 34.60 | 33.97 | 34.41 | 3,518,999 | +0.00(+0.00%) |
May 27, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 3,237,000 | +0.56(+1.65%) |
May 26, 2016 | 33.59 | 34.05 | 33.46 | 33.85 | 3,568,035 | +0.24(+0.71%) |
May 25, 2016 | 33.57 | 33.80 | 33.48 | 33.61 | 3,533,214 | +0.16(+0.48%) |
May 24, 2016 | 33.21 | 33.66 | 33.00 | 33.45 | 2,609,643 | +0.37(+1.12%) |
May 23, 2016 | 33.48 | 33.48 | 33.05 | 33.08 | 2,130,761 | -0.26(-0.78%) |
May 20, 2016 | 33.32 | 33.75 | 33.26 | 33.34 | 2,247,779 | +0.06(+0.18%) |
May 19, 2016 | 33.28 | 33.49 | 32.96 | 33.28 | 2,672,167 | +0.00(+0.00%) |
May 18, 2016 | 33.39 | 33.94 | 33.04 | 33.28 | 5,989,762 | -0.29(-0.86%) |
May 17, 2016 | 33.89 | 34.27 | 33.37 | 33.57 | 2,470,390 | -0.54(-1.58%) |
May 16, 2016 | 33.80 | 34.29 | 33.71 | 34.11 | 2,160,087 | +0.36(+1.07%) |
May 13, 2016 | 33.82 | 34.25 | 33.70 | 33.75 | 2,018,828 | -0.01(-0.03%) |
May 12, 2016 | 34.21 | 34.40 | 33.63 | 33.76 | 2,796,804 | -0.41(-1.20%) |
May 11, 2016 | 34.43 | 34.73 | 34.17 | 34.17 | 1,916,719 | -0.24(-0.70%) |
May 10, 2016 | 34.15 | 34.44 | 33.89 | 34.41 | 3,897,509 | +0.53(+1.56%) |
May 09, 2016 | 33.68 | 34.07 | 33.68 | 33.88 | 3,251,536 | +0.16(+0.47%) |
May 06, 2016 | 33.62 | 34.17 | 33.50 | 33.72 | 2,656,557 | -0.03(-0.09%) |
May 05, 2016 | 33.92 | 34.12 | 33.58 | 33.75 | 3,354,061 | -0.14(-0.41%) |
May 04, 2016 | 34.13 | 34.50 | 33.84 | 33.89 | 3,455,389 | -0.37(-1.08%) |
May 03, 2016 | 33.79 | 34.33 | 33.50 | 34.26 | 5,812,668 | +0.26(+0.76%) |
May 02, 2016 | 33.70 | 34.02 | 33.32 | 34.00 | 4,488,950 | +0.41(+1.22%) |
Apr 29, 2016 | 33.57 | 33.57 | 33.02 | 33.59 | 7,474,407 | -0.33(-0.97%) |
Apr 28, 2016 | 36.00 | 36.25 | 33.74 | 33.92 | 9,927,522 | -3.91(-10.34%) |
Apr 27, 2016 | 37.46 | 38.05 | 37.43 | 37.83 | 3,516,102 | +0.13(+0.34%) |
Apr 26, 2016 | 37.64 | 38.00 | 37.49 | 37.70 | 2,589,862 | -0.09(-0.24%) |
Apr 25, 2016 | 37.42 | 37.85 | 37.33 | 37.79 | 1,954,656 | +0.35(+0.93%) |
Apr 22, 2016 | 37.50 | 37.70 | 37.29 | 37.44 | 3,378,011 | -0.06(-0.16%) |
Apr 21, 2016 | 37.41 | 38.09 | 37.25 | 37.50 | 4,524,164 | +0.19(+0.51%) |
Apr 20, 2016 | 36.64 | 37.38 | 36.45 | 37.31 | 3,134,372 | +0.69(+1.88%) |
Apr 19, 2016 | 36.89 | 36.93 | 36.34 | 36.62 | 2,533,238 | -0.17(-0.46%) |
Apr 18, 2016 | 36.02 | 36.80 | 36.00 | 36.79 | 2,651,456 | +0.62(+1.71%) |
Apr 15, 2016 | 36.18 | 36.27 | 35.87 | 36.17 | 1,826,635 | -0.08(-0.22%) |
Apr 14, 2016 | 36.06 | 36.54 | 35.84 | 36.25 | 2,877,741 | +0.25(+0.69%) |
Apr 13, 2016 | 35.45 | 36.10 | 35.15 | 36.00 | 6,909,311 | +0.77(+2.19%) |
Apr 12, 2016 | 35.31 | 35.31 | 34.91 | 35.23 | 1,973,249 | +0.21(+0.60%) |
Apr 11, 2016 | 35.50 | 35.71 | 34.95 | 35.02 | 2,117,416 | -0.35(-0.99%) |
Apr 08, 2016 | 35.42 | 35.58 | 35.14 | 35.37 | 2,438,900 | +0.12(+0.34%) |
Apr 07, 2016 | 35.52 | 35.71 | 35.00 | 35.25 | 2,025,615 | -0.50(-1.40%) |
Apr 06, 2016 | 34.71 | 35.76 | 34.70 | 35.75 | 3,954,887 | +0.97(+2.79%) |
Apr 05, 2016 | 35.15 | 35.22 | 34.63 | 34.78 | 3,272,375 | -0.43(-1.22%) |
Apr 04, 2016 | 34.69 | 35.45 | 34.52 | 35.21 | 3,232,424 | +0.61(+1.76%) |