Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.45 | 32.85 | 32.08 | 32.85 | 607,884 | +0.53(+1.63%) |
Jun 29, 2016 | 31.81 | 32.36 | 31.75 | 32.32 | 550,040 | +0.06(+0.18%) |
Jun 28, 2016 | 32.08 | 32.42 | 31.89 | 32.26 | 311,908 | +0.31(+0.97%) |
Jun 27, 2016 | 31.67 | 32.15 | 31.42 | 31.95 | 406,176 | +0.25(+0.80%) |
Jun 24, 2016 | 30.95 | 32.13 | 30.90 | 31.70 | 1,484,217 | +0.08(+0.26%) |
Jun 23, 2016 | 31.35 | 31.68 | 31.35 | 31.61 | 387,373 | +0.29(+0.91%) |
Jun 22, 2016 | 31.58 | 31.64 | 31.32 | 31.33 | 278,828 | -0.24(-0.76%) |
Jun 21, 2016 | 31.54 | 31.68 | 31.41 | 31.57 | 386,641 | +0.16(+0.51%) |
Jun 20, 2016 | 31.30 | 31.64 | 31.24 | 31.41 | 441,529 | +0.22(+0.71%) |
Jun 17, 2016 | 31.40 | 31.40 | 30.75 | 31.19 | 1,212,346 | -0.37(-1.18%) |
Jun 16, 2016 | 31.48 | 31.64 | 31.37 | 31.56 | 497,269 | +0.06(+0.20%) |
Jun 15, 2016 | 31.25 | 31.72 | 31.25 | 31.50 | 930,030 | +0.30(+0.97%) |
Jun 14, 2016 | 31.23 | 31.35 | 31.06 | 31.20 | 248,174 | -0.03(-0.08%) |
Jun 13, 2016 | 31.01 | 31.55 | 31.01 | 31.22 | 256,607 | +0.04(+0.12%) |
Jun 10, 2016 | 31.06 | 31.38 | 31.03 | 31.18 | 516,767 | +0.15(+0.49%) |
Jun 09, 2016 | 31.02 | 31.34 | 30.80 | 31.03 | 609,691 | +0.08(+0.27%) |
Jun 08, 2016 | 30.48 | 31.08 | 30.30 | 30.95 | 424,690 | +0.51(+1.66%) |
Jun 07, 2016 | 29.92 | 30.46 | 29.92 | 30.44 | 293,266 | +0.49(+1.65%) |
Jun 06, 2016 | 29.91 | 30.09 | 29.61 | 29.95 | 297,507 | +0.02(+0.06%) |
Jun 03, 2016 | 29.97 | 29.97 | 29.73 | 29.93 | 321,578 | +0.20(+0.66%) |
Jun 02, 2016 | 29.65 | 29.77 | 29.45 | 29.73 | 322,077 | +0.08(+0.28%) |
Jun 01, 2016 | 29.48 | 29.67 | 29.48 | 29.65 | 381,316 | +0.16(+0.54%) |
May 31, 2016 | 29.60 | 29.61 | 29.20 | 29.49 | 631,958 | -0.05(-0.17%) |
May 27, 2016 | 29.34 | 29.54 | 29.54 | 29.54 | 252,117 | +0.23(+0.78%) |
May 26, 2016 | 29.27 | 29.41 | 29.04 | 29.32 | 239,824 | +0.09(+0.30%) |
May 25, 2016 | 29.29 | 29.32 | 28.97 | 29.23 | 247,196 | -0.04(-0.15%) |
May 24, 2016 | 29.18 | 29.39 | 29.11 | 29.27 | 479,000 | +0.24(+0.83%) |
May 23, 2016 | 29.22 | 29.35 | 29.01 | 29.03 | 400,771 | -0.08(-0.28%) |
May 20, 2016 | 28.97 | 29.24 | 28.87 | 29.11 | 337,873 | +0.25(+0.85%) |
May 19, 2016 | 29.09 | 29.13 | 28.68 | 28.87 | 330,777 | -0.44(-1.51%) |
May 18, 2016 | 29.59 | 29.79 | 29.07 | 29.31 | 306,535 | -0.40(-1.36%) |
May 17, 2016 | 30.23 | 30.32 | 29.47 | 29.71 | 293,684 | -0.59(-1.95%) |
May 16, 2016 | 30.22 | 30.47 | 30.08 | 30.31 | 405,265 | +0.06(+0.21%) |
May 13, 2016 | 30.15 | 30.38 | 29.80 | 30.24 | 332,481 | -0.01(-0.04%) |
May 12, 2016 | 30.21 | 30.34 | 29.80 | 30.26 | 432,296 | +0.10(+0.33%) |
May 11, 2016 | 30.33 | 30.33 | 29.69 | 30.15 | 339,831 | -0.18(-0.60%) |
May 10, 2016 | 30.48 | 30.50 | 30.20 | 30.34 | 352,229 | -0.14(-0.48%) |
May 09, 2016 | 30.68 | 30.73 | 30.39 | 30.48 | 661,505 | -0.06(-0.19%) |
May 06, 2016 | 30.16 | 30.55 | 29.98 | 30.54 | 534,704 | +0.21(+0.71%) |
May 05, 2016 | 30.48 | 30.54 | 30.29 | 30.32 | 267,276 | -0.10(-0.33%) |
May 04, 2016 | 29.88 | 30.68 | 29.88 | 30.43 | 314,320 | +0.48(+1.60%) |
May 03, 2016 | 29.62 | 30.26 | 29.62 | 29.95 | 258,759 | +0.21(+0.72%) |
May 02, 2016 | 29.23 | 29.83 | 29.23 | 29.73 | 212,229 | +0.50(+1.70%) |
Apr 29, 2016 | 29.49 | 29.69 | 29.03 | 29.23 | 230,306 | -0.33(-1.13%) |
Apr 28, 2016 | 29.52 | 29.65 | 29.42 | 29.57 | 181,861 | -0.11(-0.38%) |
Apr 27, 2016 | 29.46 | 29.73 | 29.30 | 29.68 | 186,391 | +0.17(+0.58%) |
Apr 26, 2016 | 29.36 | 29.69 | 29.29 | 29.51 | 204,449 | +0.20(+0.69%) |
Apr 25, 2016 | 29.10 | 29.32 | 29.03 | 29.31 | 173,917 | +0.19(+0.65%) |
Apr 22, 2016 | 28.73 | 29.17 | 28.69 | 29.12 | 268,080 | +0.44(+1.54%) |
Apr 21, 2016 | 29.05 | 29.13 | 28.53 | 28.68 | 252,936 | -0.37(-1.26%) |
Apr 20, 2016 | 29.63 | 29.63 | 29.05 | 29.05 | 182,356 | -0.59(-2.00%) |
Apr 19, 2016 | 29.56 | 29.74 | 29.43 | 29.64 | 164,926 | +0.12(+0.41%) |
Apr 18, 2016 | 29.49 | 29.63 | 29.33 | 29.52 | 181,755 | +0.08(+0.26%) |
Apr 15, 2016 | 29.18 | 29.59 | 29.04 | 29.44 | 234,468 | +0.28(+0.97%) |
Apr 14, 2016 | 29.23 | 29.28 | 28.97 | 29.16 | 145,813 | -0.04(-0.15%) |
Apr 13, 2016 | 29.29 | 29.31 | 28.98 | 29.20 | 212,495 | +0.01(+0.02%) |
Apr 12, 2016 | 29.10 | 29.44 | 29.10 | 29.20 | 198,815 | +0.14(+0.50%) |
Apr 11, 2016 | 28.80 | 29.40 | 28.77 | 29.05 | 268,757 | +0.34(+1.18%) |
Apr 08, 2016 | 28.68 | 28.83 | 28.61 | 28.71 | 244,929 | +0.14(+0.48%) |
Apr 07, 2016 | 28.57 | 28.68 | 28.38 | 28.58 | 316,127 | -0.11(-0.37%) |
Apr 06, 2016 | 28.68 | 28.84 | 28.51 | 28.68 | 318,285 | -0.04(-0.13%) |
Apr 05, 2016 | 28.87 | 28.93 | 28.55 | 28.72 | 274,022 | -0.22(-0.76%) |
Apr 04, 2016 | 28.62 | 29.02 | 28.62 | 28.94 | 413,070 | +0.36(+1.27%) |