Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.56 | 33.33 | 32.09 | 33.32 | 214,980 | +0.89(+2.75%) |
Jun 29, 2016 | 32.21 | 32.44 | 31.78 | 32.43 | 166,336 | +0.62(+1.94%) |
Jun 28, 2016 | 31.70 | 31.96 | 31.34 | 31.81 | 169,496 | +0.63(+2.03%) |
Jun 27, 2016 | 31.77 | 31.91 | 30.97 | 31.18 | 207,383 | -1.05(-3.27%) |
Jun 24, 2016 | 32.47 | 33.04 | 32.21 | 32.23 | 383,864 | -1.97(-5.76%) |
Jun 23, 2016 | 33.33 | 34.21 | 33.33 | 34.20 | 294,903 | +1.35(+4.10%) |
Jun 22, 2016 | 32.99 | 33.33 | 32.82 | 32.86 | 80,395 | -0.14(-0.42%) |
Jun 21, 2016 | 32.86 | 33.05 | 32.55 | 32.99 | 120,472 | +0.18(+0.54%) |
Jun 20, 2016 | 32.89 | 33.33 | 32.81 | 32.81 | 154,656 | +0.41(+1.25%) |
Jun 17, 2016 | 32.79 | 32.94 | 32.13 | 32.41 | 493,916 | -0.31(-0.94%) |
Jun 16, 2016 | 32.60 | 32.89 | 32.44 | 32.72 | 103,543 | -0.14(-0.42%) |
Jun 15, 2016 | 33.09 | 33.37 | 32.72 | 32.86 | 111,849 | -0.07(-0.22%) |
Jun 14, 2016 | 32.83 | 33.21 | 32.65 | 32.93 | 244,967 | -0.06(-0.17%) |
Jun 13, 2016 | 33.15 | 33.43 | 32.91 | 32.98 | 168,344 | -0.21(-0.64%) |
Jun 10, 2016 | 32.86 | 33.29 | 32.79 | 33.20 | 127,172 | -0.06(-0.17%) |
Jun 09, 2016 | 33.17 | 33.35 | 32.75 | 33.25 | 115,040 | -0.14(-0.43%) |
Jun 08, 2016 | 33.26 | 33.49 | 32.93 | 33.40 | 89,870 | +0.15(+0.46%) |
Jun 07, 2016 | 33.47 | 33.48 | 33.18 | 33.24 | 92,265 | -0.14(-0.41%) |
Jun 06, 2016 | 33.10 | 33.65 | 33.07 | 33.38 | 118,061 | +0.39(+1.20%) |
Jun 03, 2016 | 32.92 | 33.03 | 32.30 | 32.99 | 189,205 | -0.34(-1.01%) |
Jun 02, 2016 | 33.09 | 33.36 | 32.95 | 33.32 | 100,535 | +0.05(+0.15%) |
Jun 01, 2016 | 32.97 | 33.43 | 32.86 | 33.28 | 127,421 | +0.09(+0.27%) |
May 31, 2016 | 33.17 | 33.27 | 32.48 | 33.19 | 198,285 | +0.07(+0.22%) |
May 27, 2016 | 32.78 | 33.12 | 33.12 | 33.12 | 108,233 | +0.41(+1.25%) |
May 26, 2016 | 32.99 | 32.99 | 32.58 | 32.70 | 63,653 | -0.32(-0.97%) |
May 25, 2016 | 32.73 | 33.19 | 32.67 | 33.03 | 118,611 | +0.39(+1.21%) |
May 24, 2016 | 32.09 | 32.67 | 31.99 | 32.63 | 192,842 | +0.79(+2.48%) |
May 23, 2016 | 31.91 | 32.08 | 31.74 | 31.84 | 141,172 | -0.16(-0.50%) |
May 20, 2016 | 31.90 | 32.17 | 31.75 | 32.00 | 145,032 | +0.30(+0.94%) |
May 19, 2016 | 31.57 | 32.16 | 31.32 | 31.71 | 179,524 | -0.09(-0.28%) |
May 18, 2016 | 30.69 | 31.96 | 30.69 | 31.80 | 294,257 | +0.94(+3.05%) |
May 17, 2016 | 31.51 | 31.76 | 30.68 | 30.85 | 167,284 | -0.68(-2.14%) |
May 16, 2016 | 31.23 | 31.76 | 31.16 | 31.53 | 126,079 | +0.39(+1.27%) |
May 13, 2016 | 31.42 | 31.96 | 31.01 | 31.14 | 145,463 | -0.43(-1.35%) |
May 12, 2016 | 31.59 | 31.76 | 31.34 | 31.56 | 136,137 | +0.16(+0.51%) |
May 11, 2016 | 31.55 | 31.79 | 31.39 | 31.40 | 124,015 | -0.30(-0.94%) |
May 10, 2016 | 31.52 | 31.79 | 31.43 | 31.70 | 106,294 | +0.39(+1.26%) |
May 09, 2016 | 31.14 | 31.53 | 31.07 | 31.30 | 99,113 | -0.02(-0.05%) |
May 06, 2016 | 30.96 | 31.32 | 30.83 | 31.32 | 176,273 | +0.17(+0.54%) |
May 05, 2016 | 31.43 | 31.56 | 31.10 | 31.15 | 95,086 | -0.13(-0.41%) |
May 04, 2016 | 31.19 | 31.71 | 30.95 | 31.28 | 120,752 | -0.20(-0.64%) |
May 03, 2016 | 31.75 | 31.87 | 31.26 | 31.48 | 90,827 | -0.63(-1.95%) |
May 02, 2016 | 31.88 | 32.21 | 31.76 | 32.11 | 141,227 | +0.27(+0.83%) |
Apr 29, 2016 | 31.73 | 32.09 | 31.60 | 31.84 | 160,326 | +0.00(+0.00%) |
Apr 28, 2016 | 31.87 | 32.25 | 31.77 | 31.84 | 112,827 | -0.31(-0.98%) |
Apr 27, 2016 | 32.15 | 32.19 | 31.81 | 32.16 | 169,027 | +0.01(+0.03%) |
Apr 26, 2016 | 31.72 | 32.15 | 31.56 | 32.15 | 185,588 | +0.60(+1.91%) |
Apr 25, 2016 | 31.99 | 31.99 | 31.06 | 31.55 | 191,906 | -0.52(-1.61%) |
Apr 22, 2016 | 31.76 | 32.13 | 31.59 | 32.06 | 192,439 | +0.39(+1.22%) |
Apr 21, 2016 | 31.99 | 32.10 | 31.54 | 31.67 | 135,184 | -0.41(-1.28%) |
Apr 20, 2016 | 31.82 | 32.17 | 31.47 | 32.09 | 174,839 | +0.31(+0.96%) |
Apr 19, 2016 | 31.58 | 31.81 | 31.39 | 31.78 | 118,909 | +0.21(+0.66%) |
Apr 18, 2016 | 31.22 | 31.61 | 31.22 | 31.57 | 128,528 | +0.20(+0.64%) |
Apr 15, 2016 | 31.55 | 31.67 | 31.23 | 31.37 | 176,821 | -0.18(-0.56%) |
Apr 14, 2016 | 31.40 | 31.86 | 31.32 | 31.55 | 187,237 | +0.06(+0.18%) |
Apr 13, 2016 | 30.69 | 31.49 | 30.69 | 31.49 | 242,735 | +0.97(+3.16%) |
Apr 12, 2016 | 30.21 | 30.59 | 30.08 | 30.52 | 146,652 | +0.39(+1.28%) |
Apr 11, 2016 | 30.11 | 30.57 | 30.01 | 30.14 | 166,303 | +0.30(+1.00%) |
Apr 08, 2016 | 29.91 | 30.19 | 29.67 | 29.84 | 119,896 | +0.24(+0.82%) |
Apr 07, 2016 | 30.07 | 30.07 | 29.46 | 29.60 | 130,338 | -0.72(-2.39%) |
Apr 06, 2016 | 30.17 | 30.40 | 29.96 | 30.32 | 104,403 | +0.16(+0.53%) |
Apr 05, 2016 | 30.53 | 30.70 | 30.14 | 30.16 | 181,578 | -0.69(-2.24%) |
Apr 04, 2016 | 30.91 | 30.97 | 30.52 | 30.85 | 187,622 | -0.09(-0.29%) |