Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.38 | 34.38 | 33.65 | 33.65 | 463 | -0.91(-2.63%) |
Jun 29, 2016 | 33.63 | 34.56 | 33.50 | 34.56 | 6,101 | +1.47(+4.44%) |
Jun 28, 2016 | 33.59 | 33.59 | 33.02 | 33.09 | 641 | +0.56(+1.72%) |
Jun 27, 2016 | 32.37 | 32.53 | 32.17 | 32.53 | 304 | -0.82(-2.45%) |
Jun 24, 2016 | 33.42 | 33.42 | 33.26 | 33.35 | 1,633 | -0.99(-2.89%) |
Jun 23, 2016 | 34.41 | 34.41 | 34.34 | 34.34 | 4,908 | +0.21(+0.62%) |
Jun 22, 2016 | 34.76 | 34.76 | 34.01 | 34.13 | 21,402 | -0.39(-1.13%) |
Jun 21, 2016 | 34.06 | 34.52 | 34.06 | 34.52 | 7,407 | +0.01(+0.03%) |
Jun 20, 2016 | 34.22 | 34.52 | 34.22 | 34.51 | 8,006 | +0.76(+2.25%) |
Jun 17, 2016 | 33.25 | 33.76 | 33.25 | 33.75 | 3,636 | +1.43(+4.42%) |
Jun 16, 2016 | 32.42 | 32.42 | 32.32 | 32.32 | 1,444 | -0.87(-2.62%) |
Jun 15, 2016 | 33.40 | 34.02 | 33.19 | 33.19 | 29,746 | -0.73(-2.15%) |
Jun 14, 2016 | 34.07 | 34.07 | 33.92 | 33.92 | 3,110 | -0.53(-1.54%) |
Jun 13, 2016 | 34.06 | 34.45 | 34.06 | 34.45 | 11,120 | -0.01(-0.03%) |
Jun 10, 2016 | 34.96 | 34.97 | 34.41 | 34.46 | 21,447 | -1.00(-2.82%) |
Jun 09, 2016 | 35.43 | 35.54 | 35.41 | 35.46 | 20,700 | -0.56(-1.55%) |
Jun 08, 2016 | 35.88 | 36.02 | 35.77 | 36.02 | 3,447 | +1.21(+3.48%) |
Jun 06, 2016 | 34.81 | 34.81 | 34.81 | 34.81 | 179 | +0.49(+1.43%) |
Jun 03, 2016 | 34.31 | 34.32 | 34.31 | 34.32 | 6,515 | -0.17(-0.49%) |
Jun 02, 2016 | 33.87 | 34.57 | 33.87 | 34.49 | 4,353 | +0.28(+0.82%) |
Jun 01, 2016 | 33.85 | 34.21 | 33.85 | 34.21 | 1,100 | -0.75(-2.15%) |
May 31, 2016 | 34.96 | 34.96 | 34.96 | 34.96 | 220 | +0.33(+0.95%) |
May 27, 2016 | 34.46 | 34.63 | 34.63 | 34.63 | 300 | +0.03(+0.09%) |
May 26, 2016 | 34.55 | 34.60 | 34.55 | 34.60 | 212 | -0.10(-0.29%) |
May 25, 2016 | 34.65 | 34.70 | 34.51 | 34.70 | 712 | +0.45(+1.31%) |
May 24, 2016 | 33.83 | 34.25 | 33.83 | 34.25 | 6,668 | +0.49(+1.45%) |
May 23, 2016 | 33.76 | 33.76 | 33.76 | 33.76 | 100 | -0.23(-0.68%) |
May 20, 2016 | 34.28 | 34.30 | 33.78 | 33.99 | 25,380 | -0.17(-0.50%) |
May 19, 2016 | 33.36 | 34.16 | 33.25 | 34.16 | 37,657 | +0.23(+0.68%) |
May 18, 2016 | 34.46 | 35.05 | 33.93 | 33.93 | 5,711 | -0.60(-1.74%) |
May 17, 2016 | 34.15 | 34.53 | 33.97 | 34.53 | 9,166 | +0.53(+1.56%) |
May 16, 2016 | 33.89 | 34.00 | 33.88 | 34.00 | 6,511 | +1.04(+3.15%) |
May 13, 2016 | 32.77 | 32.98 | 32.77 | 32.96 | 520 | +0.06(+0.19%) |
May 12, 2016 | 32.97 | 32.97 | 32.90 | 32.90 | 250 | +0.91(+2.84%) |
May 11, 2016 | 31.60 | 31.99 | 31.52 | 31.99 | 18,417 | +0.14(+0.44%) |
May 10, 2016 | 31.24 | 31.85 | 31.15 | 31.85 | 20,771 | +1.01(+3.27%) |
May 09, 2016 | 31.23 | 31.34 | 30.83 | 30.84 | 8,523 | -0.91(-2.87%) |
May 06, 2016 | 31.47 | 31.89 | 31.47 | 31.75 | 12,615 | +0.21(+0.67%) |
May 05, 2016 | 32.15 | 32.47 | 31.45 | 31.54 | 11,004 | +0.30(+0.96%) |
May 04, 2016 | 31.89 | 31.89 | 31.12 | 31.24 | 15,636 | +0.12(+0.39%) |
May 03, 2016 | 31.27 | 31.27 | 31.09 | 31.12 | 505 | -0.85(-2.66%) |
May 02, 2016 | 32.26 | 32.29 | 31.92 | 31.97 | 9,902 | -0.65(-1.99%) |
Apr 29, 2016 | 33.40 | 33.40 | 32.62 | 32.62 | 3,449 | +0.06(+0.18%) |
Apr 28, 2016 | 32.49 | 32.71 | 32.49 | 32.56 | 702 | +0.13(+0.40%) |
Apr 27, 2016 | 32.03 | 32.53 | 31.39 | 32.43 | 39,804 | +0.87(+2.76%) |
Apr 26, 2016 | 31.15 | 31.56 | 31.15 | 31.56 | 9,701 | +0.90(+2.94%) |
Apr 25, 2016 | 31.30 | 31.30 | 30.66 | 30.66 | 3,938 | -0.59(-1.89%) |
Apr 22, 2016 | 31.25 | 31.69 | 31.23 | 31.25 | 37,102 | +0.19(+0.61%) |
Apr 21, 2016 | 30.84 | 31.24 | 30.84 | 31.06 | 8,900 | -0.24(-0.77%) |
Apr 20, 2016 | 30.04 | 31.48 | 29.81 | 31.30 | 18,589 | +0.90(+2.96%) |
Apr 19, 2016 | 30.24 | 30.49 | 30.18 | 30.40 | 14,707 | +0.86(+2.91%) |
Apr 18, 2016 | 29.08 | 29.68 | 28.75 | 29.54 | 20,109 | -0.23(-0.77%) |
Apr 15, 2016 | 29.72 | 29.96 | 29.72 | 29.77 | 3,440 | -1.07(-3.47%) |
Apr 14, 2016 | 30.84 | 30.84 | 30.84 | 30.84 | 112 | +0.18(+0.59%) |
Apr 13, 2016 | 30.77 | 30.97 | 30.54 | 30.66 | 38,615 | -0.32(-1.03%) |
Apr 12, 2016 | 30.28 | 31.09 | 30.25 | 30.98 | 28,998 | +1.10(+3.68%) |
Apr 11, 2016 | 29.76 | 30.01 | 29.66 | 29.88 | 22,965 | +0.76(+2.61%) |
Apr 08, 2016 | 29.03 | 29.13 | 28.94 | 29.12 | 1,039 | +1.74(+6.36%) |
Apr 07, 2016 | 27.50 | 27.50 | 27.38 | 27.38 | 482 | -0.54(-1.93%) |
Apr 06, 2016 | 27.19 | 27.92 | 27.12 | 27.92 | 36,535 | +1.64(+6.25%) |
Apr 05, 2016 | 26.17 | 26.44 | 26.16 | 26.28 | 6,311 | -0.10(-0.39%) |
Apr 04, 2016 | 27.29 | 27.41 | 26.38 | 26.38 | 22,062 | -0.79(-2.91%) |