Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.60 | 33.85 | 33.01 | 33.71 | 966,517 | +0.13(+0.40%) |
Jun 29, 2016 | 33.48 | 33.64 | 32.99 | 33.58 | 533,482 | +0.91(+2.80%) |
Jun 28, 2016 | 32.90 | 32.98 | 32.19 | 32.66 | 810,302 | +0.49(+1.51%) |
Jun 27, 2016 | 33.52 | 33.81 | 32.14 | 32.18 | 1,509,931 | -1.69(-4.98%) |
Jun 24, 2016 | 34.28 | 34.84 | 33.86 | 33.86 | 1,774,784 | -1.97(-5.50%) |
Jun 23, 2016 | 35.32 | 35.96 | 35.23 | 35.83 | 385,152 | +0.92(+2.65%) |
Jun 22, 2016 | 34.58 | 34.98 | 34.47 | 34.91 | 518,042 | +0.30(+0.85%) |
Jun 21, 2016 | 34.97 | 35.07 | 34.52 | 34.61 | 307,960 | -0.32(-0.93%) |
Jun 20, 2016 | 35.31 | 35.56 | 34.85 | 34.94 | 355,906 | +0.26(+0.74%) |
Jun 17, 2016 | 35.03 | 35.23 | 34.61 | 34.68 | 427,566 | -0.29(-0.82%) |
Jun 16, 2016 | 35.13 | 35.35 | 34.66 | 34.97 | 683,811 | -0.51(-1.45%) |
Jun 15, 2016 | 35.19 | 35.96 | 35.18 | 35.48 | 754,155 | +0.34(+0.98%) |
Jun 14, 2016 | 35.93 | 36.07 | 34.96 | 35.14 | 677,632 | -0.88(-2.43%) |
Jun 13, 2016 | 36.81 | 37.20 | 36.01 | 36.01 | 412,149 | -1.14(-3.08%) |
Jun 10, 2016 | 37.61 | 38.16 | 37.01 | 37.16 | 1,406,466 | -0.92(-2.43%) |
Jun 09, 2016 | 38.15 | 38.20 | 37.75 | 38.08 | 1,033,311 | -0.25(-0.65%) |
Jun 08, 2016 | 38.28 | 38.33 | 37.96 | 38.33 | 1,685,645 | +0.03(+0.07%) |
Jun 07, 2016 | 38.27 | 38.45 | 37.98 | 38.30 | 645,432 | +0.04(+0.10%) |
Jun 06, 2016 | 37.31 | 38.36 | 37.31 | 38.26 | 1,349,858 | +0.95(+2.55%) |
Jun 03, 2016 | 37.67 | 37.77 | 36.81 | 37.31 | 1,155,372 | -0.88(-2.29%) |
Jun 02, 2016 | 37.99 | 38.20 | 37.73 | 38.18 | 1,904,483 | +0.10(+0.28%) |
Jun 01, 2016 | 37.84 | 38.18 | 37.69 | 38.08 | 1,064,141 | -0.18(-0.47%) |
May 31, 2016 | 38.12 | 38.38 | 37.96 | 38.26 | 1,073,981 | +0.16(+0.42%) |
May 27, 2016 | 37.43 | 38.10 | 38.10 | 38.10 | 3,607,994 | +0.63(+1.68%) |
May 26, 2016 | 37.80 | 37.83 | 37.32 | 37.47 | 447,653 | -0.32(-0.85%) |
May 25, 2016 | 37.23 | 38.02 | 37.23 | 37.79 | 1,059,335 | +0.75(+2.03%) |
May 24, 2016 | 35.95 | 37.08 | 35.90 | 37.04 | 561,108 | +1.29(+3.61%) |
May 23, 2016 | 35.77 | 35.91 | 35.36 | 35.75 | 490,723 | +0.00(+0.00%) |
May 20, 2016 | 35.13 | 35.79 | 35.12 | 35.75 | 478,204 | +0.87(+2.51%) |
May 19, 2016 | 35.31 | 35.89 | 34.51 | 34.88 | 345,447 | -0.63(-1.77%) |
May 18, 2016 | 34.09 | 35.58 | 34.06 | 35.50 | 852,059 | +1.39(+4.06%) |
May 17, 2016 | 34.05 | 34.52 | 33.84 | 34.12 | 378,757 | +0.04(+0.11%) |
May 16, 2016 | 34.14 | 34.65 | 33.85 | 34.08 | 337,633 | -0.06(-0.17%) |
May 13, 2016 | 34.96 | 35.29 | 34.10 | 34.14 | 401,793 | -0.85(-2.42%) |
May 12, 2016 | 35.20 | 35.63 | 34.77 | 34.98 | 441,605 | -0.12(-0.35%) |
May 11, 2016 | 35.28 | 35.77 | 35.10 | 35.10 | 218,440 | -0.35(-0.99%) |
May 10, 2016 | 35.08 | 35.69 | 35.08 | 35.46 | 257,607 | +0.48(+1.39%) |
May 09, 2016 | 35.10 | 35.28 | 34.64 | 34.97 | 271,723 | -0.09(-0.27%) |
May 06, 2016 | 34.83 | 35.13 | 34.41 | 35.07 | 353,994 | +0.14(+0.41%) |
May 05, 2016 | 35.26 | 35.47 | 34.79 | 34.92 | 223,574 | -0.15(-0.43%) |
May 04, 2016 | 35.47 | 35.93 | 34.89 | 35.08 | 330,232 | -0.68(-1.91%) |
May 03, 2016 | 36.64 | 36.81 | 35.47 | 35.76 | 288,988 | -1.06(-2.89%) |
May 02, 2016 | 36.11 | 36.84 | 35.91 | 36.82 | 494,976 | +0.73(+2.03%) |
Apr 29, 2016 | 36.49 | 36.55 | 35.83 | 36.09 | 416,529 | -0.58(-1.58%) |
Apr 28, 2016 | 37.37 | 37.47 | 36.50 | 36.67 | 393,979 | -1.10(-2.92%) |
Apr 27, 2016 | 37.81 | 38.05 | 37.59 | 37.77 | 250,327 | -0.21(-0.55%) |
Apr 26, 2016 | 37.54 | 38.01 | 37.25 | 37.98 | 641,971 | +0.50(+1.34%) |
Apr 25, 2016 | 37.92 | 37.99 | 37.30 | 37.48 | 396,976 | -0.67(-1.77%) |
Apr 22, 2016 | 37.92 | 38.37 | 37.82 | 38.15 | 730,702 | +0.12(+0.32%) |
Apr 21, 2016 | 37.99 | 38.13 | 37.69 | 38.03 | 611,031 | -0.20(-0.52%) |
Apr 20, 2016 | 38.94 | 39.32 | 37.53 | 38.23 | 1,058,936 | +0.29(+0.78%) |
Apr 19, 2016 | 38.12 | 38.32 | 37.27 | 37.94 | 792,299 | -0.21(-0.55%) |
Apr 18, 2016 | 37.49 | 38.30 | 37.36 | 38.14 | 651,492 | +0.73(+1.95%) |
Apr 15, 2016 | 37.75 | 37.78 | 37.19 | 37.41 | 394,985 | -0.18(-0.48%) |
Apr 14, 2016 | 37.99 | 38.10 | 37.48 | 37.59 | 499,479 | -0.44(-1.15%) |
Apr 13, 2016 | 36.92 | 38.03 | 36.75 | 38.03 | 774,249 | +1.40(+3.81%) |
Apr 12, 2016 | 36.37 | 36.75 | 36.18 | 36.63 | 367,861 | +0.40(+1.10%) |
Apr 11, 2016 | 36.05 | 36.91 | 36.05 | 36.24 | 441,670 | +0.49(+1.38%) |
Apr 08, 2016 | 36.24 | 36.51 | 35.51 | 35.74 | 340,485 | -0.20(-0.55%) |
Apr 07, 2016 | 36.98 | 37.11 | 35.49 | 35.94 | 645,139 | -1.26(-3.40%) |
Apr 06, 2016 | 36.62 | 37.40 | 36.58 | 37.20 | 557,930 | +0.68(+1.87%) |
Apr 05, 2016 | 37.06 | 37.06 | 36.19 | 36.52 | 544,681 | -0.77(-2.06%) |
Apr 04, 2016 | 37.88 | 38.18 | 36.91 | 37.29 | 440,584 | -0.70(-1.85%) |