Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.93 | 37.29 | 36.81 | 37.27 | 159,131 | +0.19(+0.51%) |
Jun 29, 2016 | 36.87 | 37.09 | 36.80 | 37.08 | 232,822 | +0.59(+1.62%) |
Jun 28, 2016 | 35.77 | 36.52 | 35.62 | 36.49 | 337,621 | +1.76(+5.07%) |
Jun 27, 2016 | 34.85 | 34.91 | 34.38 | 34.73 | 212,410 | -0.18(-0.51%) |
Jun 24, 2016 | 34.90 | 35.61 | 34.80 | 34.91 | 613,449 | -2.10(-5.66%) |
Jun 23, 2016 | 36.85 | 37.03 | 36.48 | 37.00 | 225,548 | +0.62(+1.69%) |
Jun 22, 2016 | 36.43 | 36.69 | 36.36 | 36.39 | 275,683 | +0.40(+1.12%) |
Jun 21, 2016 | 35.95 | 36.20 | 35.69 | 35.98 | 165,600 | +0.32(+0.91%) |
Jun 20, 2016 | 35.98 | 36.05 | 35.66 | 35.66 | 135,644 | +0.51(+1.46%) |
Jun 17, 2016 | 35.15 | 35.25 | 34.73 | 35.15 | 201,848 | +0.21(+0.59%) |
Jun 16, 2016 | 34.24 | 34.94 | 34.07 | 34.94 | 300,465 | +0.03(+0.07%) |
Jun 15, 2016 | 35.14 | 35.18 | 34.89 | 34.91 | 180,999 | -0.12(-0.34%) |
Jun 14, 2016 | 34.91 | 35.07 | 34.83 | 35.03 | 175,505 | -0.07(-0.19%) |
Jun 13, 2016 | 35.25 | 35.46 | 35.05 | 35.10 | 250,416 | -0.61(-1.70%) |
Jun 10, 2016 | 35.98 | 35.99 | 35.54 | 35.71 | 256,148 | -1.27(-3.45%) |
Jun 09, 2016 | 36.80 | 37.02 | 36.79 | 36.98 | 373,619 | -0.45(-1.21%) |
Jun 08, 2016 | 37.36 | 37.52 | 37.16 | 37.44 | 118,198 | +0.22(+0.60%) |
Jun 07, 2016 | 37.41 | 37.44 | 37.22 | 37.22 | 115,591 | +0.07(+0.18%) |
Jun 06, 2016 | 37.24 | 37.29 | 37.02 | 37.15 | 94,423 | +0.08(+0.21%) |
Jun 03, 2016 | 37.11 | 37.13 | 36.83 | 37.07 | 130,487 | +0.03(+0.07%) |
Jun 02, 2016 | 36.86 | 37.04 | 36.78 | 37.04 | 136,550 | -0.14(-0.37%) |
Jun 01, 2016 | 37.07 | 37.24 | 37.05 | 37.18 | 93,960 | +0.03(+0.07%) |
May 31, 2016 | 37.50 | 37.57 | 37.05 | 37.16 | 109,453 | -0.06(-0.16%) |
May 27, 2016 | 37.40 | 37.22 | 37.22 | 37.22 | 106,040 | +0.11(+0.30%) |
May 26, 2016 | 37.10 | 37.22 | 37.01 | 37.10 | 229,836 | +0.34(+0.93%) |
May 25, 2016 | 36.84 | 36.96 | 36.69 | 36.76 | 193,320 | +0.52(+1.44%) |
May 24, 2016 | 36.15 | 36.26 | 36.08 | 36.24 | 184,507 | +0.36(+1.00%) |
May 23, 2016 | 36.03 | 36.08 | 35.77 | 35.88 | 142,625 | +0.13(+0.36%) |
May 20, 2016 | 35.68 | 35.87 | 35.66 | 35.75 | 153,945 | +0.59(+1.68%) |
May 19, 2016 | 35.18 | 35.27 | 34.98 | 35.16 | 109,721 | -0.03(-0.10%) |
May 18, 2016 | 35.09 | 35.50 | 35.02 | 35.20 | 130,486 | +0.10(+0.29%) |
May 17, 2016 | 35.42 | 35.53 | 34.97 | 35.09 | 230,692 | -0.74(-2.08%) |
May 16, 2016 | 35.55 | 35.93 | 35.55 | 35.84 | 77,360 | +0.27(+0.77%) |
May 13, 2016 | 35.65 | 35.77 | 35.44 | 35.56 | 207,487 | -0.44(-1.21%) |
May 12, 2016 | 36.54 | 36.57 | 35.88 | 36.00 | 101,993 | -0.26(-0.71%) |
May 11, 2016 | 36.38 | 36.61 | 36.25 | 36.26 | 417,759 | -0.48(-1.30%) |
May 10, 2016 | 36.63 | 36.74 | 36.45 | 36.74 | 106,817 | -0.03(-0.09%) |
May 09, 2016 | 36.62 | 37.02 | 36.60 | 36.77 | 165,926 | +0.52(+1.42%) |
May 06, 2016 | 36.02 | 36.31 | 35.94 | 36.25 | 165,705 | +0.14(+0.38%) |
May 05, 2016 | 36.02 | 36.25 | 35.91 | 36.12 | 160,945 | -0.13(-0.35%) |
May 04, 2016 | 36.61 | 36.66 | 36.23 | 36.24 | 148,645 | -0.77(-2.08%) |
May 03, 2016 | 36.75 | 37.19 | 36.66 | 37.01 | 184,969 | -0.39(-1.04%) |
May 02, 2016 | 37.21 | 37.40 | 37.16 | 37.40 | 101,252 | +0.47(+1.28%) |
Apr 29, 2016 | 37.01 | 37.06 | 36.69 | 36.93 | 157,645 | -0.38(-1.02%) |
Apr 28, 2016 | 37.17 | 37.61 | 37.09 | 37.31 | 139,419 | -0.34(-0.90%) |
Apr 27, 2016 | 37.75 | 37.86 | 37.39 | 37.65 | 247,636 | +0.16(+0.43%) |
Apr 26, 2016 | 37.38 | 37.54 | 37.18 | 37.49 | 287,524 | -0.23(-0.61%) |
Apr 25, 2016 | 37.56 | 37.73 | 37.41 | 37.72 | 99,345 | -0.05(-0.13%) |
Apr 22, 2016 | 37.86 | 37.91 | 37.55 | 37.77 | 130,826 | +0.02(+0.05%) |
Apr 21, 2016 | 37.69 | 37.93 | 37.58 | 37.75 | 108,300 | -0.24(-0.62%) |
Apr 20, 2016 | 38.11 | 38.16 | 37.84 | 37.99 | 126,378 | -0.49(-1.28%) |
Apr 19, 2016 | 38.50 | 38.56 | 38.29 | 38.48 | 123,769 | +0.38(+1.00%) |
Apr 18, 2016 | 37.65 | 38.15 | 37.64 | 38.10 | 163,382 | +0.54(+1.44%) |
Apr 15, 2016 | 37.62 | 37.67 | 37.45 | 37.56 | 107,153 | -0.15(-0.40%) |
Apr 14, 2016 | 37.78 | 37.87 | 37.51 | 37.71 | 110,272 | +0.11(+0.29%) |
Apr 13, 2016 | 37.28 | 37.66 | 37.24 | 37.60 | 132,801 | -0.22(-0.58%) |
Apr 12, 2016 | 37.67 | 37.89 | 37.42 | 37.82 | 73,764 | +0.32(+0.86%) |
Apr 11, 2016 | 37.80 | 37.91 | 37.50 | 37.50 | 186,564 | -0.17(-0.45%) |
Apr 08, 2016 | 37.78 | 37.94 | 37.52 | 37.67 | 182,320 | +0.07(+0.18%) |
Apr 07, 2016 | 37.60 | 37.88 | 37.41 | 37.60 | 347,019 | -0.27(-0.72%) |
Apr 06, 2016 | 37.24 | 37.88 | 37.23 | 37.87 | 99,223 | +0.99(+2.69%) |
Apr 05, 2016 | 37.20 | 37.22 | 36.85 | 36.88 | 123,321 | -0.71(-1.89%) |
Apr 04, 2016 | 37.95 | 37.95 | 37.50 | 37.59 | 134,156 | +0.38(+1.02%) |