Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.36 | 33.92 | 33.34 | 33.61 | 1,015,985 | +0.18(+0.52%) |
Jun 29, 2016 | 33.18 | 33.46 | 33.01 | 33.43 | 901,470 | +0.56(+1.71%) |
Jun 28, 2016 | 32.48 | 33.02 | 32.16 | 32.87 | 866,198 | +0.35(+1.08%) |
Jun 27, 2016 | 31.67 | 32.63 | 31.27 | 32.52 | 638,327 | +0.74(+2.34%) |
Jun 24, 2016 | 31.51 | 32.02 | 31.18 | 31.78 | 767,946 | -0.19(-0.59%) |
Jun 23, 2016 | 31.73 | 31.97 | 31.37 | 31.97 | 554,408 | +0.36(+1.15%) |
Jun 22, 2016 | 32.40 | 32.40 | 31.56 | 31.60 | 701,305 | -0.71(-2.19%) |
Jun 21, 2016 | 31.67 | 32.41 | 31.40 | 32.31 | 712,781 | +0.65(+2.05%) |
Jun 20, 2016 | 31.65 | 31.72 | 31.32 | 31.66 | 590,855 | -0.04(-0.12%) |
Jun 17, 2016 | 31.69 | 31.86 | 31.28 | 31.70 | 598,769 | +0.03(+0.09%) |
Jun 16, 2016 | 31.26 | 31.69 | 31.19 | 31.67 | 578,483 | +0.22(+0.70%) |
Jun 15, 2016 | 31.71 | 31.98 | 31.29 | 31.45 | 927,625 | -0.42(-1.33%) |
Jun 14, 2016 | 31.64 | 31.89 | 31.39 | 31.87 | 526,867 | +0.31(+0.97%) |
Jun 13, 2016 | 31.74 | 31.95 | 31.40 | 31.56 | 389,920 | -0.25(-0.78%) |
Jun 10, 2016 | 31.54 | 31.84 | 31.39 | 31.81 | 348,488 | +0.16(+0.51%) |
Jun 09, 2016 | 31.49 | 31.75 | 31.30 | 31.65 | 657,618 | +0.07(+0.21%) |
Jun 08, 2016 | 31.63 | 31.91 | 31.49 | 31.59 | 616,293 | -0.17(-0.52%) |
Jun 07, 2016 | 31.86 | 31.95 | 31.45 | 31.75 | 724,140 | -0.04(-0.14%) |
Jun 06, 2016 | 31.52 | 31.86 | 31.38 | 31.80 | 959,812 | +0.19(+0.59%) |
Jun 03, 2016 | 30.65 | 31.63 | 30.65 | 31.61 | 655,973 | +0.87(+2.82%) |
Jun 02, 2016 | 30.66 | 30.88 | 30.47 | 30.74 | 600,738 | +0.04(+0.14%) |
Jun 01, 2016 | 30.43 | 30.73 | 30.32 | 30.70 | 705,287 | +0.34(+1.12%) |
May 31, 2016 | 30.14 | 30.48 | 29.94 | 30.36 | 385,667 | +0.23(+0.77%) |
May 27, 2016 | 29.98 | 30.13 | 30.13 | 30.13 | 192,948 | +0.19(+0.63%) |
May 26, 2016 | 29.66 | 30.03 | 29.27 | 29.94 | 292,449 | +0.28(+0.95%) |
May 25, 2016 | 29.96 | 30.06 | 29.44 | 29.66 | 557,905 | -0.31(-1.04%) |
May 24, 2016 | 29.37 | 29.99 | 29.35 | 29.97 | 395,682 | +0.61(+2.07%) |
May 23, 2016 | 29.32 | 29.58 | 29.27 | 29.36 | 276,762 | -0.02(-0.07%) |
May 20, 2016 | 29.28 | 29.51 | 29.13 | 29.38 | 257,059 | +0.04(+0.12%) |
May 19, 2016 | 28.96 | 29.39 | 28.86 | 29.35 | 426,168 | +0.40(+1.40%) |
May 18, 2016 | 29.21 | 29.38 | 28.83 | 28.94 | 380,953 | -0.38(-1.31%) |
May 17, 2016 | 29.77 | 29.79 | 29.17 | 29.33 | 367,836 | -0.54(-1.81%) |
May 16, 2016 | 29.77 | 29.94 | 29.50 | 29.87 | 560,103 | +0.16(+0.54%) |
May 13, 2016 | 29.41 | 29.72 | 29.22 | 29.71 | 720,803 | +0.38(+1.31%) |
May 12, 2016 | 29.22 | 29.40 | 29.02 | 29.33 | 627,107 | +0.15(+0.52%) |
May 11, 2016 | 29.11 | 29.28 | 28.82 | 29.17 | 389,362 | +0.12(+0.42%) |
May 10, 2016 | 29.23 | 29.35 | 28.70 | 29.05 | 715,074 | -0.03(-0.10%) |
May 09, 2016 | 29.20 | 29.25 | 28.78 | 29.08 | 380,557 | -0.05(-0.17%) |
May 06, 2016 | 29.21 | 29.21 | 28.60 | 29.13 | 387,031 | -0.05(-0.17%) |
May 05, 2016 | 29.45 | 29.90 | 29.10 | 29.18 | 397,146 | -0.33(-1.13%) |
May 04, 2016 | 29.01 | 29.79 | 29.01 | 29.51 | 785,311 | +0.39(+1.34%) |
May 03, 2016 | 29.39 | 29.56 | 28.76 | 29.12 | 656,773 | -0.27(-0.91%) |
May 02, 2016 | 29.17 | 29.53 | 29.08 | 29.39 | 327,931 | +0.42(+1.45%) |
Apr 29, 2016 | 28.99 | 29.26 | 28.45 | 28.97 | 443,413 | -0.19(-0.64%) |
Apr 28, 2016 | 29.25 | 29.43 | 28.99 | 29.16 | 518,296 | -0.07(-0.25%) |
Apr 27, 2016 | 28.32 | 29.32 | 28.18 | 29.23 | 939,779 | +1.03(+3.64%) |
Apr 26, 2016 | 28.17 | 28.96 | 27.97 | 28.21 | 1,750,588 | +0.61(+2.20%) |
Apr 25, 2016 | 26.98 | 27.66 | 26.78 | 27.60 | 992,574 | +0.47(+1.73%) |
Apr 22, 2016 | 27.12 | 27.27 | 26.82 | 27.13 | 1,129,388 | +0.14(+0.51%) |
Apr 21, 2016 | 27.31 | 27.49 | 26.88 | 26.99 | 661,028 | -0.46(-1.66%) |
Apr 20, 2016 | 27.81 | 28.04 | 27.32 | 27.45 | 382,441 | -0.46(-1.63%) |
Apr 19, 2016 | 27.86 | 28.06 | 27.58 | 27.90 | 435,330 | +0.12(+0.44%) |
Apr 18, 2016 | 27.78 | 28.03 | 27.58 | 27.78 | 274,899 | +0.00(+0.00%) |
Apr 15, 2016 | 27.60 | 27.96 | 27.58 | 27.78 | 258,018 | +0.10(+0.37%) |
Apr 14, 2016 | 27.74 | 27.96 | 27.46 | 27.68 | 430,400 | -0.17(-0.60%) |
Apr 13, 2016 | 27.78 | 28.09 | 27.27 | 27.84 | 782,451 | +0.06(+0.21%) |
Apr 12, 2016 | 28.05 | 28.22 | 27.75 | 27.79 | 716,233 | -0.31(-1.11%) |
Apr 11, 2016 | 28.16 | 28.23 | 27.97 | 28.10 | 323,561 | -0.02(-0.08%) |
Apr 08, 2016 | 28.27 | 28.30 | 27.97 | 28.12 | 382,990 | -0.12(-0.41%) |
Apr 07, 2016 | 28.24 | 28.45 | 28.08 | 28.23 | 350,389 | -0.12(-0.41%) |
Apr 06, 2016 | 28.49 | 28.70 | 28.18 | 28.35 | 330,117 | -0.16(-0.56%) |
Apr 05, 2016 | 28.87 | 28.88 | 28.37 | 28.51 | 287,816 | -0.40(-1.37%) |
Apr 04, 2016 | 28.56 | 29.04 | 28.47 | 28.91 | 645,112 | +0.27(+0.96%) |