Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.45 | 36.45 | 34.89 | 35.85 | 2,435,283 | -0.67(-1.83%) |
Jun 29, 2016 | 35.74 | 36.85 | 34.95 | 36.52 | 2,458,873 | +1.30(+3.69%) |
Jun 28, 2016 | 34.70 | 35.66 | 34.70 | 35.22 | 1,559,235 | +1.68(+5.01%) |
Jun 27, 2016 | 36.59 | 37.30 | 33.17 | 33.54 | 2,074,284 | -3.85(-10.30%) |
Jun 24, 2016 | 38.73 | 39.55 | 37.06 | 37.39 | 3,413,641 | -3.57(-8.72%) |
Jun 23, 2016 | 41.09 | 41.40 | 40.40 | 40.96 | 726,170 | +0.52(+1.29%) |
Jun 22, 2016 | 41.33 | 41.33 | 39.68 | 40.44 | 1,258,650 | -0.50(-1.22%) |
Jun 21, 2016 | 40.01 | 41.20 | 39.46 | 40.94 | 939,535 | +0.70(+1.74%) |
Jun 20, 2016 | 40.66 | 41.21 | 40.05 | 40.24 | 1,013,491 | +0.57(+1.44%) |
Jun 17, 2016 | 37.35 | 40.35 | 37.35 | 39.67 | 2,220,288 | +2.80(+7.59%) |
Jun 16, 2016 | 37.95 | 37.96 | 35.90 | 36.87 | 1,561,550 | -1.82(-4.70%) |
Jun 15, 2016 | 38.41 | 39.44 | 37.68 | 38.69 | 1,153,423 | -0.37(-0.95%) |
Jun 14, 2016 | 38.09 | 39.25 | 37.63 | 39.06 | 1,150,445 | +0.74(+1.93%) |
Jun 13, 2016 | 37.15 | 38.86 | 36.70 | 38.32 | 1,049,736 | +0.58(+1.54%) |
Jun 10, 2016 | 39.19 | 40.03 | 37.74 | 37.74 | 1,318,982 | -2.28(-5.70%) |
Jun 09, 2016 | 39.88 | 40.57 | 39.39 | 40.02 | 887,746 | -0.66(-1.62%) |
Jun 08, 2016 | 41.20 | 42.49 | 40.50 | 40.68 | 1,624,791 | +0.10(+0.25%) |
Jun 07, 2016 | 39.55 | 40.84 | 39.00 | 40.58 | 1,459,986 | +1.95(+5.05%) |
Jun 06, 2016 | 38.61 | 38.79 | 37.79 | 38.63 | 1,295,118 | +0.77(+2.03%) |
Jun 03, 2016 | 38.63 | 39.22 | 37.47 | 37.86 | 853,224 | -0.77(-1.99%) |
Jun 02, 2016 | 37.80 | 38.71 | 37.35 | 38.63 | 1,106,098 | +0.16(+0.42%) |
Jun 01, 2016 | 37.77 | 38.55 | 37.12 | 38.47 | 1,446,226 | -0.03(-0.08%) |
May 31, 2016 | 38.17 | 39.27 | 37.94 | 38.50 | 987,924 | +0.60(+1.58%) |
May 27, 2016 | 38.22 | 37.90 | 37.90 | 37.90 | 1,091,500 | -0.69(-1.79%) |
May 26, 2016 | 38.87 | 39.61 | 38.10 | 38.59 | 1,158,848 | +0.13(+0.34%) |
May 25, 2016 | 37.73 | 38.72 | 37.40 | 38.46 | 1,003,883 | +1.31(+3.53%) |
May 24, 2016 | 37.60 | 37.95 | 36.58 | 37.15 | 1,132,226 | -0.52(-1.38%) |
May 23, 2016 | 37.04 | 37.85 | 36.96 | 37.67 | 1,196,047 | +0.01(+0.03%) |
May 20, 2016 | 37.00 | 37.82 | 36.36 | 37.66 | 1,220,319 | +0.83(+2.25%) |
May 19, 2016 | 36.39 | 37.09 | 35.28 | 36.83 | 2,014,377 | -0.25(-0.67%) |
May 18, 2016 | 38.25 | 39.17 | 36.80 | 37.08 | 1,674,714 | -1.70(-4.38%) |
May 17, 2016 | 36.37 | 39.33 | 36.37 | 38.78 | 3,300,540 | +2.15(+5.87%) |
May 16, 2016 | 35.33 | 37.47 | 35.23 | 36.63 | 1,583,519 | +2.10(+6.08%) |
May 13, 2016 | 35.23 | 36.18 | 34.45 | 34.53 | 1,605,440 | -0.62(-1.76%) |
May 12, 2016 | 35.00 | 35.93 | 34.02 | 35.15 | 1,786,233 | +0.79(+2.30%) |
May 11, 2016 | 32.88 | 34.85 | 32.10 | 34.36 | 1,891,961 | +1.27(+3.84%) |
May 10, 2016 | 31.48 | 33.13 | 31.21 | 33.09 | 1,721,175 | +1.88(+6.02%) |
May 09, 2016 | 32.30 | 32.90 | 30.59 | 31.21 | 2,032,503 | -1.28(-3.94%) |
May 06, 2016 | 32.64 | 33.85 | 32.33 | 32.49 | 1,302,685 | -0.37(-1.13%) |
May 05, 2016 | 33.20 | 34.37 | 32.03 | 32.86 | 2,034,228 | +0.45(+1.39%) |
May 04, 2016 | 33.84 | 34.98 | 32.00 | 32.41 | 2,353,285 | -0.38(-1.16%) |
May 03, 2016 | 34.45 | 34.68 | 32.60 | 32.79 | 2,030,119 | -2.55(-7.22%) |
May 02, 2016 | 35.32 | 35.70 | 34.22 | 35.34 | 1,290,926 | -0.03(-0.08%) |
Apr 29, 2016 | 36.12 | 36.79 | 34.22 | 35.37 | 1,826,484 | -0.27(-0.76%) |
Apr 28, 2016 | 36.72 | 37.56 | 35.57 | 35.64 | 1,221,227 | -1.42(-3.83%) |
Apr 27, 2016 | 35.80 | 37.58 | 35.69 | 37.06 | 1,456,289 | +1.39(+3.90%) |
Apr 26, 2016 | 34.55 | 35.73 | 33.85 | 35.67 | 1,319,716 | +1.60(+4.70%) |
Apr 25, 2016 | 35.19 | 35.26 | 33.58 | 34.07 | 922,461 | -1.16(-3.29%) |
Apr 22, 2016 | 34.12 | 35.63 | 33.86 | 35.23 | 1,713,281 | +1.42(+4.20%) |
Apr 21, 2016 | 34.09 | 34.88 | 33.47 | 33.81 | 1,843,329 | -0.09(-0.27%) |
Apr 20, 2016 | 32.61 | 34.20 | 32.03 | 33.90 | 1,926,601 | +0.64(+1.92%) |
Apr 19, 2016 | 32.47 | 33.64 | 32.10 | 33.26 | 1,525,645 | +1.18(+3.68%) |
Apr 18, 2016 | 30.25 | 32.17 | 29.59 | 32.08 | 1,562,092 | +0.48(+1.52%) |
Apr 15, 2016 | 31.86 | 32.13 | 31.18 | 31.60 | 1,463,063 | -0.97(-2.98%) |
Apr 14, 2016 | 33.09 | 33.09 | 32.18 | 32.57 | 1,584,961 | -0.30(-0.91%) |
Apr 13, 2016 | 34.21 | 34.21 | 32.56 | 32.87 | 3,132,674 | -1.27(-3.72%) |
Apr 12, 2016 | 32.27 | 34.65 | 31.78 | 34.14 | 2,581,401 | +2.23(+6.99%) |
Apr 11, 2016 | 32.05 | 32.54 | 31.62 | 31.91 | 1,434,283 | +0.22(+0.69%) |
Apr 08, 2016 | 31.22 | 32.29 | 30.75 | 31.69 | 2,241,731 | +1.36(+4.48%) |
Apr 07, 2016 | 30.54 | 31.48 | 29.84 | 30.33 | 1,349,653 | -0.44(-1.43%) |
Apr 06, 2016 | 29.50 | 30.87 | 28.51 | 30.77 | 1,827,356 | +1.79(+6.18%) |
Apr 05, 2016 | 29.03 | 29.70 | 28.52 | 28.98 | 1,642,709 | -0.51(-1.73%) |
Apr 04, 2016 | 30.41 | 31.24 | 29.44 | 29.49 | 2,020,475 | -1.05(-3.44%) |