Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.86 | 35.97 | 35.63 | 35.78 | 57,076,440 | +0.00(+0.00%) |
Jun 29, 2016 | 35.79 | 35.98 | 35.68 | 35.78 | 61,371,520 | +0.38(+1.08%) |
Jun 28, 2016 | 35.00 | 35.40 | 34.92 | 35.40 | 80,709,000 | +0.83(+2.40%) |
Jun 27, 2016 | 34.60 | 34.84 | 34.11 | 34.57 | 111,567,936 | -0.38(-1.09%) |
Jun 24, 2016 | 34.65 | 35.63 | 34.61 | 34.95 | 152,650,224 | -1.16(-3.20%) |
Jun 23, 2016 | 35.77 | 36.11 | 35.62 | 36.10 | 56,386,860 | +0.57(+1.62%) |
Jun 22, 2016 | 35.83 | 35.85 | 35.38 | 35.53 | 45,188,180 | -0.26(-0.73%) |
Jun 21, 2016 | 35.79 | 35.92 | 35.64 | 35.79 | 42,748,140 | +0.09(+0.25%) |
Jun 20, 2016 | 35.67 | 36.07 | 35.54 | 35.70 | 73,509,360 | +0.38(+1.08%) |
Jun 17, 2016 | 35.91 | 35.91 | 34.96 | 35.32 | 117,955,760 | -0.56(-1.55%) |
Jun 16, 2016 | 35.60 | 35.90 | 35.27 | 35.88 | 61,919,960 | +0.16(+0.46%) |
Jun 15, 2016 | 36.10 | 36.13 | 35.67 | 35.71 | 54,163,380 | -0.25(-0.70%) |
Jun 14, 2016 | 35.62 | 36.04 | 35.61 | 35.97 | 50,089,480 | +0.20(+0.57%) |
Jun 13, 2016 | 35.70 | 36.10 | 35.56 | 35.76 | 67,039,360 | -0.13(-0.37%) |
Jun 10, 2016 | 36.12 | 36.25 | 35.71 | 35.90 | 68,514,360 | -0.49(-1.34%) |
Jun 09, 2016 | 36.16 | 36.45 | 36.12 | 36.38 | 43,403,960 | +0.05(+0.14%) |
Jun 08, 2016 | 36.32 | 36.47 | 36.08 | 36.33 | 44,454,280 | +0.15(+0.40%) |
Jun 07, 2016 | 36.49 | 36.50 | 36.03 | 36.19 | 54,645,340 | -0.15(-0.41%) |
Jun 06, 2016 | 36.33 | 36.58 | 36.22 | 36.34 | 54,058,620 | +0.06(+0.16%) |
Jun 03, 2016 | 36.34 | 36.35 | 35.92 | 36.28 | 67,346,120 | -0.13(-0.37%) |
Jun 02, 2016 | 36.05 | 36.41 | 35.77 | 36.41 | 60,521,880 | +0.44(+1.22%) |
Jun 01, 2016 | 36.05 | 36.32 | 35.91 | 35.97 | 65,237,220 | -0.17(-0.46%) |
May 31, 2016 | 35.62 | 36.21 | 35.57 | 36.14 | 72,327,080 | +0.53(+1.48%) |
May 27, 2016 | 35.75 | 35.61 | 35.61 | 35.61 | 44,984,000 | -0.13(-0.37%) |
May 26, 2016 | 35.42 | 35.75 | 35.36 | 35.75 | 48,900,440 | +0.33(+0.93%) |
May 25, 2016 | 35.40 | 35.54 | 35.28 | 35.42 | 65,523,720 | +0.21(+0.59%) |
May 24, 2016 | 34.90 | 35.38 | 34.90 | 35.21 | 60,610,600 | +0.37(+1.07%) |
May 23, 2016 | 35.21 | 35.30 | 34.82 | 34.84 | 51,836,960 | -0.30(-0.86%) |
May 20, 2016 | 35.05 | 35.36 | 35.00 | 35.14 | 58,323,300 | +0.21(+0.61%) |
May 19, 2016 | 34.59 | 34.97 | 34.48 | 34.93 | 60,492,140 | +0.05(+0.15%) |
May 18, 2016 | 34.48 | 35.13 | 34.44 | 34.87 | 85,621,016 | +0.11(+0.31%) |
May 17, 2016 | 35.49 | 35.72 | 34.70 | 34.76 | 102,358,056 | -0.77(-2.17%) |
May 16, 2016 | 35.51 | 35.66 | 35.01 | 35.53 | 108,652,336 | +0.04(+0.10%) |
May 13, 2016 | 35.73 | 35.96 | 35.33 | 35.50 | 95,268,376 | -0.40(-1.12%) |
May 12, 2016 | 35.87 | 36.12 | 35.58 | 35.90 | 100,914,720 | +0.24(+0.66%) |
May 11, 2016 | 35.29 | 35.95 | 35.08 | 35.66 | 146,727,680 | +0.51(+1.45%) |
May 10, 2016 | 34.70 | 35.23 | 34.67 | 35.15 | 122,034,440 | +1.17(+3.43%) |
May 09, 2016 | 33.70 | 34.35 | 33.57 | 33.99 | 79,553,920 | +0.29(+0.86%) |
May 06, 2016 | 32.80 | 33.85 | 32.80 | 33.70 | 87,306,896 | +0.74(+2.25%) |
May 05, 2016 | 33.67 | 33.82 | 32.80 | 32.95 | 97,607,600 | -0.59(-1.76%) |
May 04, 2016 | 33.13 | 33.70 | 33.11 | 33.55 | 92,697,296 | -0.02(-0.06%) |
May 03, 2016 | 33.87 | 34.00 | 33.52 | 33.57 | 98,408,936 | -0.63(-1.83%) |
May 02, 2016 | 33.20 | 34.27 | 33.10 | 34.19 | 131,473,240 | +1.21(+3.68%) |
Apr 29, 2016 | 33.30 | 33.50 | 32.70 | 32.98 | 206,214,784 | +2.88(+9.57%) |
Apr 28, 2016 | 30.78 | 31.34 | 29.96 | 30.10 | 156,886,064 | -0.23(-0.75%) |
Apr 27, 2016 | 30.59 | 30.80 | 30.06 | 30.33 | 81,338,656 | -0.52(-1.67%) |
Apr 26, 2016 | 31.31 | 31.34 | 30.74 | 30.84 | 50,353,440 | -0.47(-1.49%) |
Apr 25, 2016 | 30.83 | 31.35 | 30.81 | 31.31 | 53,649,880 | +0.29(+0.92%) |
Apr 22, 2016 | 31.22 | 31.41 | 30.58 | 31.02 | 101,678,080 | -0.53(-1.66%) |
Apr 21, 2016 | 31.55 | 31.89 | 31.43 | 31.55 | 51,852,180 | -0.10(-0.31%) |
Apr 20, 2016 | 31.50 | 31.83 | 31.15 | 31.65 | 52,153,860 | +0.25(+0.81%) |
Apr 19, 2016 | 31.86 | 31.90 | 31.04 | 31.39 | 81,110,720 | -0.37(-1.17%) |
Apr 18, 2016 | 31.27 | 31.88 | 31.25 | 31.77 | 87,116,336 | +0.47(+1.51%) |
Apr 15, 2016 | 31.10 | 31.34 | 30.91 | 31.29 | 57,753,620 | +0.26(+0.83%) |
Apr 14, 2016 | 30.75 | 31.22 | 30.75 | 31.04 | 70,210,800 | +0.30(+0.96%) |
Apr 13, 2016 | 30.38 | 30.84 | 30.26 | 30.74 | 84,524,976 | +0.58(+1.93%) |
Apr 12, 2016 | 29.92 | 30.20 | 29.62 | 30.16 | 52,795,800 | +0.36(+1.21%) |
Apr 11, 2016 | 29.81 | 30.20 | 29.75 | 29.80 | 54,083,800 | +0.07(+0.22%) |
Apr 08, 2016 | 29.72 | 29.89 | 29.45 | 29.73 | 51,838,720 | +0.16(+0.54%) |
Apr 07, 2016 | 29.94 | 29.98 | 29.45 | 29.57 | 63,775,060 | -0.53(-1.77%) |
Apr 06, 2016 | 29.38 | 30.12 | 29.38 | 30.10 | 56,972,900 | +0.80(+2.72%) |
Apr 05, 2016 | 29.54 | 29.67 | 29.26 | 29.31 | 46,157,320 | -0.35(-1.19%) |
Apr 04, 2016 | 29.95 | 29.98 | 29.53 | 29.66 | 49,407,920 | -0.27(-0.89%) |