Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.49 | 29.83 | 29.13 | 29.81 | 389,463 | +0.38(+1.29%) |
Jun 29, 2016 | 29.13 | 29.62 | 28.69 | 29.43 | 250,343 | +0.61(+2.12%) |
Jun 28, 2016 | 29.18 | 29.73 | 28.48 | 28.82 | 293,068 | -0.01(-0.03%) |
Jun 27, 2016 | 29.74 | 30.03 | 28.35 | 28.83 | 508,917 | -1.23(-4.09%) |
Jun 24, 2016 | 30.30 | 30.85 | 29.87 | 30.06 | 693,682 | -1.73(-5.44%) |
Jun 23, 2016 | 31.55 | 31.95 | 31.53 | 31.79 | 177,578 | +0.51(+1.63%) |
Jun 22, 2016 | 31.55 | 31.55 | 31.12 | 31.28 | 255,807 | -0.26(-0.82%) |
Jun 21, 2016 | 31.06 | 31.68 | 31.06 | 31.54 | 249,113 | +0.51(+1.64%) |
Jun 20, 2016 | 30.93 | 31.69 | 30.66 | 31.03 | 268,258 | +0.44(+1.44%) |
Jun 17, 2016 | 31.95 | 32.09 | 30.43 | 30.59 | 828,401 | -1.33(-4.17%) |
Jun 16, 2016 | 31.91 | 31.94 | 31.16 | 31.92 | 167,418 | -0.11(-0.34%) |
Jun 15, 2016 | 32.21 | 32.62 | 31.83 | 32.03 | 216,384 | -0.06(-0.19%) |
Jun 14, 2016 | 31.79 | 32.34 | 31.22 | 32.09 | 230,962 | +0.21(+0.66%) |
Jun 13, 2016 | 31.79 | 32.15 | 31.08 | 31.88 | 215,095 | +0.11(+0.35%) |
Jun 10, 2016 | 31.81 | 32.10 | 31.60 | 31.77 | 132,698 | -0.33(-1.03%) |
Jun 09, 2016 | 32.20 | 32.50 | 31.82 | 32.10 | 230,137 | -0.22(-0.68%) |
Jun 08, 2016 | 32.42 | 32.53 | 32.07 | 32.32 | 241,496 | -0.08(-0.25%) |
Jun 07, 2016 | 32.28 | 32.65 | 32.07 | 32.40 | 199,837 | +0.26(+0.81%) |
Jun 06, 2016 | 32.32 | 32.63 | 32.02 | 32.14 | 233,274 | -0.06(-0.19%) |
Jun 03, 2016 | 31.93 | 32.27 | 31.37 | 32.20 | 328,116 | +0.07(+0.22%) |
Jun 02, 2016 | 31.40 | 32.23 | 31.05 | 32.13 | 553,347 | +0.69(+2.19%) |
Jun 01, 2016 | 31.15 | 31.93 | 31.15 | 31.44 | 738,551 | +0.25(+0.80%) |
May 31, 2016 | 30.89 | 31.45 | 30.89 | 31.19 | 495,545 | +0.37(+1.20%) |
May 27, 2016 | 30.53 | 30.82 | 30.82 | 30.82 | 462,900 | +0.06(+0.20%) |
May 26, 2016 | 30.35 | 30.88 | 30.00 | 30.76 | 296,892 | +0.22(+0.72%) |
May 25, 2016 | 30.09 | 30.90 | 29.86 | 30.54 | 445,802 | +0.57(+1.90%) |
May 24, 2016 | 29.85 | 30.07 | 29.61 | 29.97 | 556,504 | +0.32(+1.08%) |
May 23, 2016 | 29.03 | 29.97 | 29.00 | 29.65 | 528,917 | +0.54(+1.86%) |
May 20, 2016 | 28.00 | 29.18 | 27.80 | 29.11 | 645,454 | +1.28(+4.60%) |
May 19, 2016 | 27.59 | 28.74 | 27.31 | 27.83 | 392,160 | +0.20(+0.72%) |
May 18, 2016 | 26.98 | 27.70 | 26.83 | 27.63 | 258,240 | +0.49(+1.81%) |
May 17, 2016 | 27.32 | 27.87 | 27.02 | 27.14 | 368,726 | -0.29(-1.06%) |
May 16, 2016 | 26.73 | 27.56 | 26.39 | 27.43 | 434,697 | +0.81(+3.04%) |
May 13, 2016 | 26.42 | 26.83 | 26.30 | 26.62 | 536,514 | +0.12(+0.45%) |
May 12, 2016 | 25.96 | 26.59 | 25.95 | 26.50 | 1,031,260 | +0.57(+2.20%) |
May 11, 2016 | 25.93 | 26.42 | 25.83 | 25.93 | 866,875 | -0.12(-0.46%) |
May 10, 2016 | 25.99 | 26.06 | 25.55 | 26.05 | 507,023 | +0.20(+0.77%) |
May 09, 2016 | 25.87 | 26.04 | 25.47 | 25.85 | 431,345 | +0.09(+0.35%) |
May 06, 2016 | 25.36 | 26.02 | 25.36 | 25.76 | 825,832 | -0.09(-0.35%) |
May 05, 2016 | 25.98 | 26.12 | 25.50 | 25.85 | 1,001,099 | -0.20(-0.77%) |
May 04, 2016 | 25.74 | 26.53 | 25.57 | 26.05 | 1,162,282 | +0.34(+1.32%) |
May 03, 2016 | 24.47 | 25.87 | 24.47 | 25.71 | 1,902,093 | -0.28(-1.08%) |
May 02, 2016 | 25.22 | 26.14 | 25.22 | 25.99 | 652,963 | +0.81(+3.22%) |
Apr 29, 2016 | 25.39 | 25.45 | 24.93 | 25.18 | 354,876 | -0.38(-1.49%) |
Apr 28, 2016 | 25.23 | 26.30 | 25.02 | 25.56 | 371,889 | +0.19(+0.75%) |
Apr 27, 2016 | 25.24 | 25.47 | 24.95 | 25.37 | 174,967 | +0.16(+0.63%) |
Apr 26, 2016 | 25.16 | 25.53 | 24.79 | 25.21 | 215,095 | +0.11(+0.44%) |
Apr 25, 2016 | 24.77 | 25.35 | 24.77 | 25.10 | 197,281 | +0.26(+1.05%) |
Apr 22, 2016 | 24.89 | 25.15 | 24.14 | 24.84 | 341,340 | -0.10(-0.40%) |
Apr 21, 2016 | 24.66 | 25.40 | 24.65 | 24.94 | 175,608 | +0.20(+0.81%) |
Apr 20, 2016 | 24.24 | 25.08 | 24.14 | 24.74 | 203,960 | +0.35(+1.44%) |
Apr 19, 2016 | 25.44 | 25.46 | 24.22 | 24.39 | 309,996 | -1.04(-4.09%) |
Apr 18, 2016 | 24.65 | 25.54 | 24.25 | 25.43 | 244,659 | +0.65(+2.62%) |
Apr 15, 2016 | 24.76 | 24.85 | 24.45 | 24.78 | 205,931 | +0.07(+0.28%) |
Apr 14, 2016 | 25.01 | 25.01 | 24.42 | 24.71 | 270,850 | -0.29(-1.16%) |
Apr 13, 2016 | 24.31 | 25.11 | 24.25 | 25.00 | 391,802 | +0.85(+3.52%) |
Apr 12, 2016 | 24.52 | 24.59 | 23.78 | 24.15 | 310,713 | -0.38(-1.55%) |
Apr 11, 2016 | 25.13 | 25.64 | 24.43 | 24.53 | 175,825 | -0.45(-1.80%) |
Apr 08, 2016 | 25.43 | 25.71 | 24.50 | 24.98 | 282,425 | -0.23(-0.91%) |
Apr 07, 2016 | 25.82 | 25.94 | 24.89 | 25.21 | 354,820 | -0.89(-3.41%) |
Apr 06, 2016 | 25.57 | 26.15 | 25.43 | 26.10 | 310,734 | +0.64(+2.51%) |
Apr 05, 2016 | 25.79 | 26.12 | 25.44 | 25.46 | 171,717 | -0.55(-2.11%) |
Apr 04, 2016 | 25.88 | 26.44 | 25.60 | 26.01 | 216,995 | +0.25(+0.97%) |