Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.59 | 32.70 | 32.41 | 32.69 | 18,635 | -0.03(-0.09%) |
Jun 29, 2016 | 32.61 | 32.77 | 32.52 | 32.72 | 20,896 | +0.42(+1.31%) |
Jun 28, 2016 | 32.31 | 32.42 | 32.21 | 32.30 | 11,414 | +0.53(+1.66%) |
Jun 27, 2016 | 32.06 | 32.06 | 31.52 | 31.77 | 21,946 | +0.34(+1.07%) |
Jun 24, 2016 | 31.50 | 31.92 | 31.30 | 31.44 | 42,378 | -0.82(-2.55%) |
Jun 23, 2016 | 32.11 | 32.38 | 31.99 | 32.26 | 39,664 | +0.14(+0.45%) |
Jun 22, 2016 | 32.29 | 32.29 | 32.02 | 32.12 | 34,396 | +0.47(+1.48%) |
Jun 21, 2016 | 31.53 | 31.69 | 31.41 | 31.65 | 55,997 | -0.32(-0.99%) |
Jun 20, 2016 | 31.96 | 32.09 | 31.93 | 31.97 | 76,817 | +0.29(+0.91%) |
Jun 17, 2016 | 31.67 | 31.70 | 31.55 | 31.68 | 39,046 | +0.02(+0.06%) |
Jun 16, 2016 | 31.49 | 31.70 | 31.36 | 31.66 | 24,264 | +0.18(+0.58%) |
Jun 15, 2016 | 31.56 | 31.77 | 31.34 | 31.48 | 65,593 | +0.77(+2.50%) |
Jun 14, 2016 | 30.59 | 30.71 | 30.52 | 30.71 | 10,801 | +0.26(+0.85%) |
Jun 13, 2016 | 30.45 | 30.56 | 30.40 | 30.45 | 52,461 | -1.12(-3.55%) |
Jun 10, 2016 | 31.69 | 31.69 | 31.53 | 31.57 | 17,276 | -0.68(-2.11%) |
Jun 09, 2016 | 32.31 | 32.31 | 32.15 | 32.25 | 9,074 | -0.22(-0.68%) |
Jun 08, 2016 | 32.21 | 32.48 | 32.21 | 32.47 | 35,645 | +0.04(+0.12%) |
Jun 07, 2016 | 32.47 | 32.52 | 32.42 | 32.44 | 20,322 | -0.21(-0.65%) |
Jun 06, 2016 | 32.53 | 32.70 | 32.49 | 32.65 | 55,625 | +0.12(+0.35%) |
Jun 03, 2016 | 32.33 | 32.54 | 32.29 | 32.53 | 27,968 | +0.26(+0.80%) |
Jun 02, 2016 | 32.10 | 32.27 | 32.01 | 32.27 | 9,789 | +0.41(+1.29%) |
Jun 01, 2016 | 31.81 | 31.94 | 31.67 | 31.86 | 20,217 | -0.09(-0.27%) |
May 31, 2016 | 31.81 | 32.30 | 31.81 | 31.95 | 65,128 | +1.35(+4.42%) |
May 27, 2016 | 30.27 | 30.59 | 30.59 | 30.59 | 21,387 | +0.17(+0.57%) |
May 26, 2016 | 30.55 | 30.57 | 30.42 | 30.42 | 26,277 | +0.12(+0.41%) |
May 25, 2016 | 30.26 | 30.33 | 30.24 | 30.30 | 11,559 | -0.36(-1.19%) |
May 24, 2016 | 30.55 | 30.74 | 30.55 | 30.66 | 21,858 | +0.07(+0.22%) |
May 23, 2016 | 30.54 | 30.75 | 30.54 | 30.59 | 18,606 | +0.34(+1.14%) |
May 20, 2016 | 30.44 | 30.44 | 30.17 | 30.25 | 81,110 | +0.34(+1.12%) |
May 19, 2016 | 29.86 | 29.92 | 29.82 | 29.91 | 6,882 | +0.27(+0.91%) |
May 18, 2016 | 29.71 | 29.85 | 29.52 | 29.65 | 43,570 | -0.81(-2.67%) |
May 17, 2016 | 30.53 | 30.58 | 30.39 | 30.46 | 11,793 | -0.30(-0.97%) |
May 16, 2016 | 30.73 | 30.85 | 30.63 | 30.76 | 76,493 | +0.85(+2.85%) |
May 13, 2016 | 30.18 | 30.24 | 29.80 | 29.90 | 74,380 | -0.23(-0.76%) |
May 12, 2016 | 30.41 | 30.41 | 29.99 | 30.14 | 63,086 | -0.07(-0.22%) |
May 11, 2016 | 30.24 | 30.30 | 30.14 | 30.20 | 42,925 | -0.42(-1.38%) |
May 10, 2016 | 30.47 | 30.62 | 30.47 | 30.62 | 28,071 | +0.43(+1.43%) |
May 09, 2016 | 30.36 | 30.38 | 29.92 | 30.19 | 51,472 | -1.51(-4.78%) |
May 06, 2016 | 31.63 | 31.71 | 31.35 | 31.71 | 36,100 | -1.14(-3.47%) |
May 05, 2016 | 33.00 | 33.02 | 32.84 | 32.85 | 27,912 | +0.22(+0.68%) |
May 04, 2016 | 32.69 | 32.88 | 32.56 | 32.63 | 31,829 | +0.05(+0.15%) |
May 03, 2016 | 32.94 | 32.94 | 32.54 | 32.58 | 88,215 | +0.50(+1.55%) |
May 02, 2016 | 32.10 | 32.12 | 32.00 | 32.08 | 55,417 | +0.12(+0.36%) |
Apr 29, 2016 | 32.04 | 32.09 | 31.86 | 31.97 | 29,830 | +0.06(+0.18%) |
Apr 28, 2016 | 32.21 | 32.27 | 31.91 | 31.91 | 44,354 | -0.37(-1.16%) |
Apr 27, 2016 | 32.12 | 32.34 | 32.12 | 32.28 | 44,773 | -0.24(-0.74%) |
Apr 26, 2016 | 32.39 | 32.52 | 32.39 | 32.52 | 62,759 | +0.61(+1.92%) |
Apr 25, 2016 | 31.67 | 31.93 | 31.67 | 31.91 | 40,071 | -0.23(-0.72%) |
Apr 22, 2016 | 32.13 | 32.24 | 32.04 | 32.14 | 23,557 | +0.34(+1.05%) |
Apr 21, 2016 | 32.05 | 32.05 | 31.72 | 31.80 | 106,279 | -0.58(-1.81%) |
Apr 20, 2016 | 32.47 | 32.56 | 32.26 | 32.39 | 58,419 | -1.86(-5.43%) |
Apr 19, 2016 | 34.25 | 34.33 | 34.12 | 34.25 | 30,366 | +0.11(+0.34%) |
Apr 18, 2016 | 34.08 | 34.29 | 33.96 | 34.13 | 59,218 | -0.22(-0.64%) |
Apr 15, 2016 | 34.83 | 34.83 | 34.21 | 34.35 | 28,637 | -0.45(-1.29%) |
Apr 14, 2016 | 34.46 | 34.80 | 34.46 | 34.80 | 35,815 | +0.12(+0.36%) |
Apr 13, 2016 | 34.49 | 34.79 | 34.49 | 34.68 | 87,484 | +0.63(+1.86%) |
Apr 12, 2016 | 33.66 | 34.06 | 33.59 | 34.05 | 22,213 | +0.15(+0.45%) |
Apr 11, 2016 | 34.07 | 34.17 | 33.89 | 33.89 | 16,448 | +0.53(+1.58%) |
Apr 08, 2016 | 33.54 | 33.59 | 33.25 | 33.37 | 12,524 | +0.21(+0.64%) |
Apr 07, 2016 | 33.43 | 33.61 | 33.07 | 33.15 | 44,722 | -1.19(-3.46%) |
Apr 06, 2016 | 34.03 | 34.34 | 34.03 | 34.34 | 62,836 | +0.59(+1.76%) |
Apr 05, 2016 | 33.90 | 34.02 | 33.75 | 33.75 | 48,750 | +0.68(+2.06%) |
Apr 04, 2016 | 33.29 | 33.30 | 33.04 | 33.07 | 38,403 | -0.16(-0.49%) |