Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.84 | 31.24 | 30.82 | 31.24 | 41,832 | +0.45(+1.47%) |
Jun 29, 2016 | 30.53 | 30.82 | 30.53 | 30.79 | 28,894 | +0.55(+1.81%) |
Jun 28, 2016 | 30.07 | 30.24 | 30.03 | 30.24 | 37,487 | +0.42(+1.40%) |
Jun 27, 2016 | 30.04 | 30.04 | 29.67 | 29.82 | 31,954 | -0.47(-1.54%) |
Jun 24, 2016 | 30.32 | 30.74 | 30.18 | 30.29 | 66,204 | -0.91(-2.92%) |
Jun 23, 2016 | 31.10 | 31.20 | 31.05 | 31.20 | 158,101 | +0.35(+1.13%) |
Jun 22, 2016 | 30.95 | 30.99 | 30.82 | 30.85 | 23,342 | -0.05(-0.17%) |
Jun 21, 2016 | 30.91 | 30.97 | 30.80 | 30.91 | 65,715 | +0.08(+0.26%) |
Jun 20, 2016 | 30.94 | 31.03 | 30.81 | 30.82 | 56,446 | +0.15(+0.48%) |
Jun 17, 2016 | 30.69 | 30.69 | 30.54 | 30.68 | 70,361 | -0.01(-0.03%) |
Jun 16, 2016 | 30.40 | 30.69 | 30.25 | 30.69 | 26,649 | +0.12(+0.40%) |
Jun 15, 2016 | 30.56 | 30.71 | 30.51 | 30.56 | 57,041 | -0.02(-0.05%) |
Jun 14, 2016 | 30.57 | 30.60 | 30.42 | 30.58 | 166,691 | -0.02(-0.05%) |
Jun 13, 2016 | 30.73 | 30.82 | 30.59 | 30.60 | 36,005 | -0.23(-0.74%) |
Jun 10, 2016 | 30.85 | 30.92 | 30.70 | 30.82 | 22,370 | -0.20(-0.64%) |
Jun 09, 2016 | 30.96 | 31.07 | 30.93 | 31.02 | 22,533 | +0.00(+0.00%) |
Jun 08, 2016 | 30.96 | 31.09 | 30.96 | 31.02 | 56,177 | +0.04(+0.12%) |
Jun 07, 2016 | 30.93 | 31.08 | 30.93 | 30.99 | 80,840 | +0.15(+0.49%) |
Jun 06, 2016 | 30.79 | 30.92 | 30.74 | 30.84 | 60,296 | +0.13(+0.42%) |
Jun 03, 2016 | 30.65 | 30.76 | 30.57 | 30.71 | 31,583 | +0.01(+0.04%) |
Jun 02, 2016 | 30.60 | 30.70 | 30.48 | 30.69 | 79,964 | +0.04(+0.12%) |
Jun 01, 2016 | 30.47 | 30.66 | 30.45 | 30.66 | 60,136 | +0.06(+0.20%) |
May 31, 2016 | 30.66 | 30.70 | 30.55 | 30.60 | 26,716 | -0.01(-0.03%) |
May 27, 2016 | 30.53 | 30.61 | 30.61 | 30.61 | 99,715 | +0.12(+0.38%) |
May 26, 2016 | 30.56 | 30.56 | 30.45 | 30.49 | 124,400 | +0.02(+0.05%) |
May 25, 2016 | 30.35 | 30.56 | 30.35 | 30.47 | 24,010 | +0.18(+0.60%) |
May 24, 2016 | 30.09 | 30.31 | 30.09 | 30.29 | 14,142 | +0.37(+1.22%) |
May 23, 2016 | 29.92 | 30.01 | 29.91 | 29.93 | 20,171 | -0.05(-0.16%) |
May 20, 2016 | 29.86 | 30.02 | 29.86 | 29.97 | 14,886 | +0.20(+0.67%) |
May 19, 2016 | 29.75 | 29.82 | 29.61 | 29.78 | 15,734 | -0.08(-0.26%) |
May 18, 2016 | 29.93 | 30.06 | 29.66 | 29.85 | 21,271 | -0.11(-0.37%) |
May 17, 2016 | 30.21 | 30.21 | 29.87 | 29.96 | 38,400 | -0.29(-0.96%) |
May 16, 2016 | 30.07 | 30.32 | 30.06 | 30.25 | 46,459 | +0.27(+0.89%) |
May 13, 2016 | 30.19 | 30.25 | 29.93 | 29.99 | 44,357 | -0.24(-0.79%) |
May 12, 2016 | 30.36 | 30.36 | 30.12 | 30.23 | 74,879 | +0.03(+0.09%) |
May 11, 2016 | 30.36 | 30.38 | 30.20 | 30.20 | 98,379 | -0.26(-0.84%) |
May 10, 2016 | 30.20 | 30.45 | 30.20 | 30.45 | 16,090 | +0.31(+1.04%) |
May 09, 2016 | 30.12 | 30.18 | 30.08 | 30.14 | 29,288 | +0.02(+0.05%) |
May 06, 2016 | 29.97 | 30.16 | 29.89 | 30.12 | 56,881 | +0.11(+0.36%) |
May 05, 2016 | 30.04 | 30.13 | 29.93 | 30.02 | 51,680 | -0.01(-0.04%) |
May 04, 2016 | 29.97 | 30.11 | 29.97 | 30.03 | 25,323 | -0.13(-0.43%) |
May 03, 2016 | 30.17 | 30.18 | 30.03 | 30.16 | 15,016 | -0.22(-0.74%) |
May 02, 2016 | 30.25 | 30.38 | 30.17 | 30.38 | 28,225 | +0.19(+0.62%) |
Apr 29, 2016 | 30.29 | 30.29 | 29.97 | 30.19 | 16,132 | -0.15(-0.49%) |
Apr 28, 2016 | 30.59 | 30.59 | 30.30 | 30.34 | 160,491 | -0.30(-0.98%) |
Apr 27, 2016 | 30.52 | 30.64 | 30.42 | 30.64 | 9,102 | +0.19(+0.61%) |
Apr 26, 2016 | 30.39 | 30.52 | 30.39 | 30.46 | 30,443 | +0.11(+0.38%) |
Apr 25, 2016 | 30.39 | 30.39 | 30.21 | 30.34 | 550,889 | -0.06(-0.20%) |
Apr 22, 2016 | 30.29 | 30.44 | 30.29 | 30.40 | 23,572 | +0.11(+0.35%) |
Apr 21, 2016 | 30.52 | 30.55 | 30.27 | 30.30 | 84,445 | -0.26(-0.85%) |
Apr 20, 2016 | 30.66 | 30.72 | 30.56 | 30.56 | 18,461 | -0.06(-0.21%) |
Apr 19, 2016 | 30.55 | 30.66 | 30.51 | 30.62 | 527,368 | +0.17(+0.57%) |
Apr 18, 2016 | 30.18 | 30.49 | 30.18 | 30.45 | 22,065 | +0.16(+0.53%) |
Apr 15, 2016 | 30.29 | 30.32 | 30.25 | 30.29 | 22,654 | +0.00(+0.01%) |
Apr 14, 2016 | 30.29 | 30.34 | 30.28 | 30.28 | 19,448 | -0.01(-0.03%) |
Apr 13, 2016 | 30.19 | 30.29 | 30.17 | 30.29 | 21,001 | +0.20(+0.66%) |
Apr 12, 2016 | 29.87 | 30.15 | 29.82 | 30.09 | 92,609 | +0.32(+1.06%) |
Apr 11, 2016 | 29.92 | 30.06 | 29.76 | 29.78 | 27,028 | +0.04(+0.12%) |
Apr 08, 2016 | 29.87 | 29.99 | 29.74 | 29.74 | 12,115 | +0.03(+0.11%) |
Apr 07, 2016 | 29.85 | 29.85 | 29.58 | 29.71 | 24,861 | -0.29(-0.96%) |
Apr 06, 2016 | 29.76 | 30.03 | 29.73 | 30.00 | 24,057 | +0.23(+0.77%) |
Apr 05, 2016 | 29.81 | 29.87 | 29.72 | 29.77 | 19,218 | -0.23(-0.78%) |
Apr 04, 2016 | 30.14 | 30.16 | 29.99 | 30.00 | 15,935 | -0.14(-0.47%) |