Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.63 | 37.56 | 36.56 | 37.55 | 13,565,221 | +0.99(+2.70%) |
Jun 29, 2016 | 36.69 | 36.76 | 36.44 | 36.56 | 8,488,361 | -0.06(-0.17%) |
Jun 28, 2016 | 36.45 | 36.73 | 36.14 | 36.63 | 12,184,200 | +0.08(+0.21%) |
Jun 27, 2016 | 35.88 | 36.66 | 35.83 | 36.55 | 13,526,900 | +0.71(+1.97%) |
Jun 24, 2016 | 35.54 | 36.19 | 35.45 | 35.84 | 15,007,520 | +0.09(+0.25%) |
Jun 23, 2016 | 35.63 | 35.76 | 35.46 | 35.75 | 5,803,248 | +0.15(+0.41%) |
Jun 22, 2016 | 35.70 | 35.76 | 35.52 | 35.61 | 4,317,133 | -0.03(-0.10%) |
Jun 21, 2016 | 35.70 | 35.86 | 35.49 | 35.64 | 4,959,175 | -0.03(-0.08%) |
Jun 20, 2016 | 35.71 | 35.82 | 35.30 | 35.67 | 7,817,330 | -0.15(-0.41%) |
Jun 17, 2016 | 35.84 | 35.86 | 35.48 | 35.82 | 14,260,088 | +0.06(+0.18%) |
Jun 16, 2016 | 35.65 | 35.85 | 35.52 | 35.75 | 6,174,722 | +0.13(+0.35%) |
Jun 15, 2016 | 35.94 | 35.99 | 35.51 | 35.63 | 6,395,294 | -0.32(-0.88%) |
Jun 14, 2016 | 35.72 | 35.94 | 35.53 | 35.94 | 7,592,344 | +0.24(+0.67%) |
Jun 13, 2016 | 35.71 | 35.95 | 35.65 | 35.70 | 7,493,226 | -0.08(-0.24%) |
Jun 10, 2016 | 35.50 | 35.87 | 35.50 | 35.79 | 7,574,392 | +0.18(+0.49%) |
Jun 09, 2016 | 35.30 | 35.66 | 35.28 | 35.61 | 5,201,349 | +0.34(+0.97%) |
Jun 08, 2016 | 35.02 | 35.27 | 35.02 | 35.27 | 3,784,997 | +0.20(+0.56%) |
Jun 07, 2016 | 35.12 | 35.33 | 35.02 | 35.07 | 5,381,137 | -0.03(-0.08%) |
Jun 06, 2016 | 35.30 | 35.30 | 34.91 | 35.10 | 6,694,312 | -0.04(-0.10%) |
Jun 03, 2016 | 34.81 | 35.31 | 34.81 | 35.14 | 7,074,304 | +0.57(+1.66%) |
Jun 02, 2016 | 34.67 | 34.74 | 34.32 | 34.56 | 5,066,386 | -0.15(-0.42%) |
Jun 01, 2016 | 34.61 | 34.76 | 34.52 | 34.71 | 8,241,235 | +0.09(+0.26%) |
May 31, 2016 | 34.27 | 34.62 | 34.20 | 34.62 | 10,406,675 | +0.20(+0.57%) |
May 27, 2016 | 34.47 | 34.42 | 34.42 | 34.42 | 4,493,866 | -0.04(-0.12%) |
May 26, 2016 | 33.94 | 34.48 | 33.94 | 34.46 | 4,726,652 | +0.47(+1.38%) |
May 25, 2016 | 33.90 | 34.15 | 33.74 | 33.99 | 5,463,115 | +0.06(+0.19%) |
May 24, 2016 | 33.83 | 33.99 | 33.64 | 33.93 | 5,950,372 | +0.26(+0.77%) |
May 23, 2016 | 34.14 | 34.19 | 33.66 | 33.67 | 5,411,294 | -0.39(-1.15%) |
May 20, 2016 | 34.18 | 34.21 | 33.88 | 34.06 | 5,846,264 | -0.01(-0.04%) |
May 19, 2016 | 33.60 | 34.09 | 33.34 | 34.08 | 5,768,884 | +0.44(+1.31%) |
May 18, 2016 | 34.20 | 34.37 | 33.57 | 33.64 | 6,928,912 | -0.73(-2.12%) |
May 17, 2016 | 34.80 | 34.93 | 34.12 | 34.37 | 7,491,287 | -0.60(-1.72%) |
May 16, 2016 | 34.83 | 34.98 | 34.67 | 34.97 | 5,736,396 | +0.04(+0.10%) |
May 13, 2016 | 35.08 | 35.16 | 34.80 | 34.93 | 5,758,434 | -0.19(-0.54%) |
May 12, 2016 | 34.84 | 35.24 | 34.55 | 35.12 | 7,729,771 | +0.28(+0.80%) |
May 11, 2016 | 34.82 | 34.86 | 34.53 | 34.84 | 8,167,820 | +0.12(+0.36%) |
May 10, 2016 | 34.63 | 34.85 | 34.38 | 34.72 | 9,487,515 | +0.23(+0.66%) |
May 09, 2016 | 34.38 | 34.74 | 34.32 | 34.49 | 11,345,015 | +0.22(+0.65%) |
May 06, 2016 | 34.03 | 34.32 | 33.81 | 34.27 | 33,463,150 | -0.78(-2.23%) |
May 05, 2016 | 35.42 | 35.70 | 34.86 | 35.05 | 11,104,207 | -0.51(-1.44%) |
May 04, 2016 | 34.84 | 35.69 | 34.84 | 35.56 | 9,068,993 | +0.60(+1.70%) |
May 03, 2016 | 34.86 | 35.07 | 34.81 | 34.97 | 5,569,440 | +0.06(+0.18%) |
May 02, 2016 | 34.79 | 35.10 | 34.68 | 34.90 | 8,224,402 | +0.21(+0.62%) |
Apr 29, 2016 | 34.47 | 34.70 | 34.11 | 34.69 | 8,027,983 | +0.10(+0.30%) |
Apr 28, 2016 | 34.12 | 34.59 | 34.02 | 34.59 | 6,610,453 | +0.28(+0.83%) |
Apr 27, 2016 | 34.33 | 34.59 | 33.76 | 34.30 | 8,408,241 | +0.24(+0.69%) |
Apr 26, 2016 | 34.00 | 34.23 | 33.96 | 34.07 | 6,260,271 | -0.05(-0.14%) |
Apr 25, 2016 | 34.06 | 34.18 | 33.86 | 34.11 | 5,974,515 | +0.01(+0.02%) |
Apr 22, 2016 | 34.05 | 34.24 | 33.98 | 34.11 | 4,744,473 | +0.22(+0.65%) |
Apr 21, 2016 | 34.45 | 34.46 | 33.73 | 33.89 | 8,699,134 | -0.57(-1.67%) |
Apr 20, 2016 | 35.28 | 35.39 | 34.44 | 34.46 | 7,170,804 | -0.85(-2.41%) |
Apr 19, 2016 | 35.30 | 35.35 | 35.02 | 35.31 | 5,054,176 | +0.06(+0.18%) |
Apr 18, 2016 | 35.09 | 35.25 | 34.87 | 35.25 | 4,357,722 | +0.16(+0.45%) |
Apr 15, 2016 | 34.92 | 35.17 | 34.87 | 35.09 | 3,884,213 | +0.16(+0.46%) |
Apr 14, 2016 | 34.87 | 35.01 | 34.73 | 34.93 | 4,323,068 | +0.06(+0.18%) |
Apr 13, 2016 | 35.22 | 35.25 | 34.67 | 34.87 | 4,375,192 | -0.28(-0.81%) |
Apr 12, 2016 | 34.99 | 35.19 | 34.82 | 35.15 | 5,019,384 | +0.21(+0.59%) |
Apr 11, 2016 | 35.02 | 35.31 | 34.93 | 34.95 | 4,283,119 | -0.18(-0.51%) |
Apr 08, 2016 | 35.17 | 35.40 | 35.07 | 35.13 | 5,457,023 | +0.04(+0.12%) |
Apr 07, 2016 | 34.82 | 35.22 | 34.77 | 35.08 | 5,301,675 | +0.21(+0.62%) |
Apr 06, 2016 | 35.04 | 35.04 | 34.63 | 34.87 | 8,665,652 | -0.20(-0.57%) |
Apr 05, 2016 | 35.51 | 35.71 | 35.05 | 35.07 | 6,953,955 | -0.61(-1.71%) |
Apr 04, 2016 | 35.80 | 35.85 | 35.41 | 35.68 | 6,155,541 | -0.12(-0.33%) |