Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.23 | 34.58 | 34.14 | 34.57 | 31,986,136 | +0.40(+1.17%) |
Jun 29, 2016 | 34.11 | 34.33 | 34.03 | 34.17 | 38,689,536 | +0.20(+0.60%) |
Jun 28, 2016 | 33.91 | 33.98 | 33.61 | 33.96 | 43,524,272 | +0.59(+1.76%) |
Jun 27, 2016 | 33.51 | 33.58 | 33.13 | 33.38 | 52,857,220 | -0.35(-1.03%) |
Jun 24, 2016 | 33.72 | 34.43 | 33.66 | 33.72 | 89,081,696 | -1.33(-3.80%) |
Jun 23, 2016 | 34.83 | 35.06 | 34.31 | 35.05 | 43,458,076 | +0.22(+0.63%) |
Jun 22, 2016 | 34.91 | 35.00 | 34.61 | 34.83 | 23,706,526 | +0.08(+0.22%) |
Jun 21, 2016 | 34.88 | 35.10 | 34.56 | 34.76 | 29,344,154 | +0.11(+0.32%) |
Jun 20, 2016 | 34.90 | 35.08 | 34.63 | 34.65 | 41,697,436 | +0.10(+0.29%) |
Jun 17, 2016 | 35.39 | 35.40 | 34.38 | 34.55 | 68,124,576 | -0.93(-2.62%) |
Jun 16, 2016 | 35.70 | 35.79 | 35.12 | 35.48 | 39,689,392 | -0.43(-1.19%) |
Jun 15, 2016 | 35.91 | 36.11 | 35.82 | 35.91 | 24,316,138 | +0.03(+0.09%) |
Jun 14, 2016 | 35.78 | 36.08 | 35.62 | 35.87 | 26,151,024 | -0.00(-0.01%) |
Jun 13, 2016 | 35.78 | 36.23 | 35.78 | 35.88 | 25,203,248 | -0.05(-0.15%) |
Jun 10, 2016 | 35.93 | 36.25 | 35.78 | 35.93 | 24,356,544 | -0.46(-1.26%) |
Jun 09, 2016 | 36.10 | 36.44 | 36.08 | 36.39 | 19,795,040 | +0.02(+0.04%) |
Jun 08, 2016 | 36.16 | 36.39 | 35.99 | 36.37 | 31,707,140 | +0.58(+1.62%) |
Jun 07, 2016 | 35.95 | 36.06 | 35.79 | 35.79 | 26,765,502 | +0.01(+0.01%) |
Jun 06, 2016 | 36.20 | 36.20 | 35.69 | 35.79 | 31,355,520 | -0.29(-0.80%) |
Jun 03, 2016 | 36.42 | 36.43 | 35.99 | 36.08 | 24,552,968 | -0.40(-1.10%) |
Jun 02, 2016 | 36.58 | 36.61 | 36.17 | 36.48 | 26,866,598 | -0.19(-0.51%) |
Jun 01, 2016 | 36.68 | 36.82 | 36.49 | 36.67 | 25,100,390 | -0.08(-0.21%) |
May 31, 2016 | 36.55 | 36.94 | 36.52 | 36.74 | 42,638,964 | +0.15(+0.42%) |
May 27, 2016 | 36.16 | 36.59 | 36.59 | 36.59 | 39,544,948 | +0.43(+1.18%) |
May 26, 2016 | 36.10 | 36.38 | 35.97 | 36.16 | 31,544,576 | -0.06(-0.16%) |
May 25, 2016 | 36.00 | 36.33 | 35.94 | 36.22 | 32,687,234 | +0.26(+0.72%) |
May 24, 2016 | 35.30 | 36.01 | 35.30 | 35.96 | 38,625,484 | +0.79(+2.25%) |
May 23, 2016 | 35.29 | 35.53 | 35.17 | 35.17 | 26,636,296 | -0.27(-0.77%) |
May 20, 2016 | 35.04 | 35.69 | 34.99 | 35.45 | 36,609,352 | +0.47(+1.35%) |
May 19, 2016 | 35.08 | 35.26 | 34.80 | 34.98 | 33,440,230 | -0.32(-0.89%) |
May 18, 2016 | 35.14 | 35.54 | 34.99 | 35.29 | 35,376,932 | +0.02(+0.06%) |
May 17, 2016 | 35.76 | 36.03 | 35.17 | 35.27 | 40,067,804 | -0.51(-1.43%) |
May 16, 2016 | 35.42 | 35.88 | 35.24 | 35.78 | 26,371,354 | +0.28(+0.80%) |
May 13, 2016 | 35.56 | 35.79 | 35.42 | 35.50 | 26,319,896 | -0.12(-0.35%) |
May 12, 2016 | 35.81 | 35.90 | 35.41 | 35.62 | 27,257,202 | -0.10(-0.28%) |
May 11, 2016 | 36.13 | 36.18 | 35.60 | 35.72 | 33,869,756 | -0.39(-1.09%) |
May 10, 2016 | 35.80 | 36.13 | 35.75 | 36.12 | 31,426,280 | +0.51(+1.44%) |
May 09, 2016 | 35.56 | 35.89 | 35.46 | 35.60 | 30,238,550 | +0.09(+0.25%) |
May 06, 2016 | 34.88 | 35.55 | 34.87 | 35.52 | 36,627,452 | +0.48(+1.38%) |
May 05, 2016 | 34.85 | 35.08 | 34.75 | 35.03 | 33,704,672 | +0.29(+0.82%) |
May 04, 2016 | 34.49 | 34.95 | 34.41 | 34.75 | 33,907,960 | +0.17(+0.48%) |
May 03, 2016 | 34.80 | 34.85 | 34.56 | 34.58 | 30,905,990 | -0.29(-0.84%) |
May 02, 2016 | 34.84 | 34.99 | 34.51 | 34.87 | 32,940,282 | +0.26(+0.75%) |
Apr 29, 2016 | 34.50 | 34.84 | 34.41 | 34.61 | 49,810,076 | +0.10(+0.29%) |
Apr 28, 2016 | 35.37 | 35.67 | 34.44 | 34.51 | 57,373,012 | -0.74(-2.10%) |
Apr 27, 2016 | 35.32 | 35.41 | 34.58 | 35.25 | 62,034,992 | -0.11(-0.32%) |
Apr 26, 2016 | 36.23 | 36.25 | 35.11 | 35.37 | 54,928,676 | -0.75(-2.08%) |
Apr 25, 2016 | 35.76 | 36.16 | 35.74 | 36.12 | 39,223,764 | +0.22(+0.61%) |
Apr 22, 2016 | 36.27 | 36.76 | 35.64 | 35.90 | 119,174,216 | -2.02(-5.32%) |
Apr 21, 2016 | 37.73 | 37.98 | 37.43 | 37.91 | 61,015,732 | +0.32(+0.86%) |
Apr 20, 2016 | 37.86 | 37.86 | 37.46 | 37.59 | 30,611,574 | -0.06(-0.17%) |
Apr 19, 2016 | 38.43 | 38.45 | 37.42 | 37.65 | 40,649,524 | -0.63(-1.65%) |
Apr 18, 2016 | 37.98 | 38.36 | 37.82 | 38.29 | 31,205,890 | +0.38(+1.00%) |
Apr 15, 2016 | 37.66 | 38.01 | 37.59 | 37.91 | 36,227,820 | +0.29(+0.77%) |
Apr 14, 2016 | 37.66 | 37.82 | 37.59 | 37.62 | 22,731,258 | +0.07(+0.20%) |
Apr 13, 2016 | 37.42 | 37.68 | 37.17 | 37.54 | 34,189,340 | +0.43(+1.16%) |
Apr 12, 2016 | 36.86 | 37.15 | 36.51 | 37.11 | 27,084,266 | +0.35(+0.95%) |
Apr 11, 2016 | 37.11 | 37.21 | 36.76 | 36.76 | 24,426,924 | -0.15(-0.41%) |
Apr 08, 2016 | 37.16 | 37.23 | 36.74 | 36.92 | 25,845,116 | -0.06(-0.15%) |
Apr 07, 2016 | 37.23 | 37.31 | 36.77 | 36.97 | 29,095,050 | -0.27(-0.73%) |
Apr 06, 2016 | 36.75 | 37.27 | 36.74 | 37.24 | 21,090,712 | +0.39(+1.07%) |
Apr 05, 2016 | 36.86 | 37.10 | 36.73 | 36.85 | 22,666,324 | -0.37(-1.00%) |
Apr 04, 2016 | 37.46 | 37.60 | 37.08 | 37.22 | 22,712,416 | -0.23(-0.62%) |