Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.13 | 33.22 | 32.36 | 32.91 | 44,421,064 | +0.21(+0.64%) |
Jun 29, 2016 | 31.94 | 32.75 | 31.75 | 32.70 | 43,741,236 | +1.30(+4.15%) |
Jun 28, 2016 | 30.90 | 31.54 | 30.43 | 31.39 | 49,726,292 | +1.52(+5.09%) |
Jun 27, 2016 | 30.73 | 30.77 | 29.74 | 29.87 | 68,924,104 | -1.41(-4.52%) |
Jun 24, 2016 | 31.54 | 32.13 | 31.25 | 31.28 | 92,555,640 | -3.23(-9.36%) |
Jun 23, 2016 | 33.78 | 34.54 | 33.78 | 34.51 | 33,044,272 | +1.38(+4.17%) |
Jun 22, 2016 | 33.28 | 33.71 | 33.10 | 33.13 | 23,295,424 | -0.19(-0.56%) |
Jun 21, 2016 | 33.51 | 33.54 | 32.97 | 33.32 | 18,953,810 | +0.09(+0.28%) |
Jun 20, 2016 | 33.74 | 34.20 | 33.21 | 33.23 | 26,076,188 | +0.25(+0.75%) |
Jun 17, 2016 | 32.95 | 33.33 | 32.72 | 32.98 | 32,350,674 | +0.28(+0.85%) |
Jun 16, 2016 | 32.30 | 32.74 | 31.94 | 32.70 | 25,637,782 | +0.09(+0.26%) |
Jun 15, 2016 | 32.84 | 33.30 | 32.58 | 32.61 | 28,249,158 | +0.04(+0.12%) |
Jun 14, 2016 | 33.41 | 33.80 | 32.23 | 32.57 | 35,577,752 | -0.93(-2.78%) |
Jun 13, 2016 | 33.56 | 34.20 | 33.49 | 33.50 | 26,550,928 | -0.57(-1.69%) |
Jun 10, 2016 | 34.37 | 34.47 | 33.91 | 34.08 | 29,719,864 | -0.86(-2.47%) |
Jun 09, 2016 | 35.07 | 35.10 | 34.66 | 34.94 | 21,987,968 | -0.43(-1.21%) |
Jun 08, 2016 | 35.31 | 35.63 | 35.16 | 35.37 | 16,934,612 | +0.02(+0.04%) |
Jun 07, 2016 | 35.74 | 35.79 | 35.33 | 35.35 | 15,569,280 | -0.16(-0.44%) |
Jun 06, 2016 | 35.24 | 35.91 | 35.10 | 35.51 | 22,312,014 | +0.27(+0.77%) |
Jun 03, 2016 | 35.02 | 35.40 | 34.35 | 35.24 | 47,613,180 | -1.23(-3.36%) |
Jun 02, 2016 | 36.38 | 36.53 | 36.17 | 36.46 | 19,944,762 | +0.02(+0.06%) |
Jun 01, 2016 | 35.74 | 36.48 | 35.31 | 36.44 | 22,171,982 | +0.29(+0.79%) |
May 31, 2016 | 36.39 | 36.41 | 35.95 | 36.15 | 27,571,238 | -0.01(-0.02%) |
May 27, 2016 | 35.90 | 36.16 | 36.16 | 36.16 | 17,847,134 | +0.36(+1.02%) |
May 26, 2016 | 36.52 | 36.58 | 35.76 | 35.79 | 21,842,516 | -0.64(-1.77%) |
May 25, 2016 | 35.86 | 36.95 | 35.86 | 36.44 | 30,869,242 | +0.84(+2.36%) |
May 24, 2016 | 35.28 | 35.86 | 35.17 | 35.60 | 24,436,756 | +0.58(+1.66%) |
May 23, 2016 | 34.82 | 35.07 | 34.60 | 35.02 | 19,387,806 | +0.16(+0.47%) |
May 20, 2016 | 35.26 | 35.48 | 34.77 | 34.86 | 25,261,524 | -0.12(-0.36%) |
May 19, 2016 | 35.40 | 35.76 | 34.65 | 34.98 | 29,673,094 | -0.63(-1.77%) |
May 18, 2016 | 33.96 | 35.81 | 33.96 | 35.61 | 48,492,860 | +1.68(+4.97%) |
May 17, 2016 | 33.43 | 34.07 | 33.26 | 33.92 | 25,688,670 | +0.43(+1.27%) |
May 16, 2016 | 33.47 | 33.76 | 33.33 | 33.50 | 22,102,304 | +0.03(+0.09%) |
May 13, 2016 | 34.14 | 34.60 | 33.38 | 33.47 | 25,033,892 | -0.69(-2.02%) |
May 12, 2016 | 34.81 | 35.06 | 33.98 | 34.16 | 20,031,482 | -0.36(-1.06%) |
May 11, 2016 | 34.67 | 35.23 | 34.51 | 34.52 | 20,607,296 | -0.29(-0.83%) |
May 10, 2016 | 34.42 | 34.86 | 34.29 | 34.81 | 17,529,458 | +0.74(+2.16%) |
May 09, 2016 | 34.40 | 34.63 | 33.88 | 34.07 | 18,358,000 | -0.40(-1.17%) |
May 06, 2016 | 34.01 | 34.48 | 33.94 | 34.47 | 22,713,828 | +0.14(+0.41%) |
May 05, 2016 | 34.76 | 34.99 | 34.28 | 34.34 | 19,206,726 | -0.33(-0.96%) |
May 04, 2016 | 34.84 | 34.95 | 34.28 | 34.67 | 31,314,962 | -0.71(-2.00%) |
May 03, 2016 | 35.53 | 35.58 | 34.92 | 35.38 | 27,291,758 | -0.86(-2.38%) |
May 02, 2016 | 36.13 | 36.35 | 35.63 | 36.24 | 17,779,838 | +0.31(+0.86%) |
Apr 29, 2016 | 36.11 | 36.38 | 35.76 | 35.93 | 30,816,806 | -0.35(-0.96%) |
Apr 28, 2016 | 36.32 | 36.90 | 36.14 | 36.28 | 23,687,926 | -0.43(-1.16%) |
Apr 27, 2016 | 36.36 | 37.10 | 36.28 | 36.70 | 25,015,110 | +0.18(+0.49%) |
Apr 26, 2016 | 36.22 | 36.57 | 36.00 | 36.52 | 20,082,374 | +0.32(+0.88%) |
Apr 25, 2016 | 36.16 | 36.39 | 35.78 | 36.21 | 17,383,308 | -0.22(-0.60%) |
Apr 22, 2016 | 36.21 | 36.72 | 36.15 | 36.42 | 22,471,530 | +0.29(+0.79%) |
Apr 21, 2016 | 36.28 | 36.41 | 35.85 | 36.14 | 27,773,722 | -0.11(-0.30%) |
Apr 20, 2016 | 35.47 | 36.25 | 35.46 | 36.25 | 27,910,664 | +0.86(+2.43%) |
Apr 19, 2016 | 35.22 | 35.62 | 35.07 | 35.38 | 24,285,366 | +0.40(+1.15%) |
Apr 18, 2016 | 34.45 | 35.09 | 34.28 | 34.98 | 29,563,982 | +0.15(+0.42%) |
Apr 15, 2016 | 36.02 | 36.11 | 34.59 | 34.83 | 50,509,744 | -0.05(-0.13%) |
Apr 14, 2016 | 34.23 | 35.12 | 34.14 | 34.88 | 34,657,464 | +0.57(+1.65%) |
Apr 13, 2016 | 33.00 | 34.50 | 33.00 | 34.31 | 42,724,764 | +1.82(+5.61%) |
Apr 12, 2016 | 32.01 | 32.54 | 31.89 | 32.49 | 25,646,286 | +0.60(+1.90%) |
Apr 11, 2016 | 31.59 | 32.19 | 31.57 | 31.89 | 27,180,082 | +0.50(+1.61%) |
Apr 08, 2016 | 31.69 | 32.01 | 31.31 | 31.38 | 18,925,448 | +0.16(+0.50%) |
Apr 07, 2016 | 32.03 | 32.17 | 30.98 | 31.23 | 29,164,136 | -1.23(-3.80%) |
Apr 06, 2016 | 32.21 | 32.48 | 31.94 | 32.46 | 20,850,476 | +0.27(+0.84%) |
Apr 05, 2016 | 32.14 | 32.49 | 31.89 | 32.19 | 23,041,198 | -0.43(-1.31%) |
Apr 04, 2016 | 32.85 | 33.11 | 32.55 | 32.62 | 18,539,800 | -0.32(-0.97%) |