Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.10 | 33.45 | 32.82 | 33.44 | 1,422,817 | +0.41(+1.24%) |
Jun 29, 2016 | 32.80 | 33.08 | 32.79 | 33.03 | 1,305,224 | +0.39(+1.19%) |
Jun 28, 2016 | 31.73 | 32.66 | 31.60 | 32.64 | 1,663,758 | +1.08(+3.43%) |
Jun 27, 2016 | 31.38 | 31.70 | 31.22 | 31.56 | 1,036,628 | +0.19(+0.60%) |
Jun 24, 2016 | 30.38 | 31.53 | 30.24 | 31.37 | 1,670,511 | +0.59(+1.91%) |
Jun 23, 2016 | 30.85 | 31.02 | 30.74 | 30.78 | 578,642 | -0.00(-0.01%) |
Jun 22, 2016 | 30.80 | 30.93 | 30.52 | 30.79 | 679,123 | +0.10(+0.33%) |
Jun 21, 2016 | 30.46 | 30.81 | 30.32 | 30.69 | 1,055,983 | +0.26(+0.85%) |
Jun 20, 2016 | 30.63 | 30.79 | 30.42 | 30.43 | 848,237 | -0.08(-0.26%) |
Jun 17, 2016 | 30.70 | 30.70 | 30.32 | 30.51 | 1,351,882 | -0.24(-0.77%) |
Jun 16, 2016 | 30.41 | 30.75 | 30.41 | 30.74 | 750,948 | +0.32(+1.04%) |
Jun 15, 2016 | 30.18 | 30.54 | 30.14 | 30.43 | 925,219 | +0.31(+1.02%) |
Jun 14, 2016 | 30.31 | 30.35 | 30.01 | 30.12 | 818,270 | -0.16(-0.53%) |
Jun 13, 2016 | 30.35 | 30.53 | 30.20 | 30.28 | 651,191 | +0.07(+0.22%) |
Jun 10, 2016 | 30.14 | 30.34 | 30.01 | 30.22 | 507,019 | -0.06(-0.21%) |
Jun 09, 2016 | 29.94 | 30.28 | 29.72 | 30.28 | 648,514 | +0.37(+1.22%) |
Jun 08, 2016 | 29.91 | 29.97 | 29.74 | 29.91 | 1,220,224 | -0.03(-0.11%) |
Jun 07, 2016 | 30.08 | 30.18 | 29.77 | 29.95 | 708,828 | -0.01(-0.04%) |
Jun 06, 2016 | 30.84 | 30.84 | 29.79 | 29.96 | 864,683 | -0.71(-2.33%) |
Jun 03, 2016 | 30.88 | 30.94 | 30.55 | 30.67 | 661,108 | +0.07(+0.24%) |
Jun 02, 2016 | 30.55 | 30.71 | 30.30 | 30.60 | 496,142 | -0.05(-0.16%) |
Jun 01, 2016 | 30.36 | 30.65 | 30.25 | 30.65 | 1,034,787 | +0.20(+0.67%) |
May 31, 2016 | 30.48 | 30.55 | 30.11 | 30.45 | 783,994 | -0.02(-0.08%) |
May 27, 2016 | 30.30 | 30.47 | 30.47 | 30.47 | 372,208 | +0.20(+0.64%) |
May 26, 2016 | 30.14 | 30.40 | 29.95 | 30.28 | 465,349 | +0.09(+0.29%) |
May 25, 2016 | 30.52 | 30.52 | 30.06 | 30.19 | 496,168 | -0.19(-0.63%) |
May 24, 2016 | 30.33 | 30.41 | 30.16 | 30.38 | 1,029,201 | +0.25(+0.81%) |
May 23, 2016 | 30.15 | 30.18 | 29.93 | 30.13 | 482,433 | +0.07(+0.23%) |
May 20, 2016 | 30.08 | 30.18 | 29.89 | 30.06 | 790,011 | +0.12(+0.42%) |
May 19, 2016 | 29.93 | 30.06 | 29.74 | 29.94 | 698,456 | -0.20(-0.68%) |
May 18, 2016 | 30.13 | 30.37 | 29.79 | 30.14 | 938,817 | -0.03(-0.11%) |
May 17, 2016 | 30.55 | 30.69 | 30.01 | 30.18 | 748,432 | -0.45(-1.46%) |
May 16, 2016 | 30.51 | 30.79 | 30.33 | 30.62 | 367,684 | +0.13(+0.44%) |
May 13, 2016 | 30.54 | 30.66 | 30.25 | 30.49 | 729,352 | -0.10(-0.31%) |
May 12, 2016 | 30.50 | 30.65 | 30.18 | 30.59 | 1,453,013 | +0.17(+0.56%) |
May 11, 2016 | 30.80 | 30.81 | 30.28 | 30.42 | 1,834,286 | -0.54(-1.74%) |
May 10, 2016 | 31.46 | 31.60 | 30.93 | 30.96 | 822,127 | -0.39(-1.23%) |
May 09, 2016 | 30.67 | 31.47 | 30.54 | 31.34 | 1,917,513 | +0.81(+2.64%) |
May 06, 2016 | 29.97 | 30.55 | 29.88 | 30.54 | 892,775 | +0.59(+1.98%) |
May 05, 2016 | 29.94 | 30.11 | 29.79 | 29.94 | 807,470 | +0.03(+0.10%) |
May 04, 2016 | 29.27 | 29.96 | 29.24 | 29.91 | 579,730 | +0.52(+1.75%) |
May 03, 2016 | 29.15 | 29.43 | 28.93 | 29.40 | 992,679 | +0.14(+0.47%) |
May 02, 2016 | 28.66 | 29.33 | 28.66 | 29.26 | 1,129,563 | +0.81(+2.86%) |
Apr 29, 2016 | 28.76 | 28.98 | 28.41 | 28.45 | 1,467,579 | -0.56(-1.95%) |
Apr 28, 2016 | 29.00 | 29.35 | 28.95 | 29.01 | 817,791 | -0.17(-0.58%) |
Apr 27, 2016 | 29.22 | 29.33 | 28.82 | 29.18 | 725,423 | -0.01(-0.04%) |
Apr 26, 2016 | 29.24 | 29.57 | 29.06 | 29.20 | 941,761 | +0.06(+0.21%) |
Apr 25, 2016 | 28.68 | 29.13 | 28.63 | 29.13 | 700,454 | +0.41(+1.42%) |
Apr 22, 2016 | 28.66 | 28.86 | 28.52 | 28.73 | 679,588 | +0.22(+0.76%) |
Apr 21, 2016 | 29.36 | 29.37 | 28.39 | 28.51 | 1,071,507 | -0.81(-2.78%) |
Apr 20, 2016 | 30.30 | 30.35 | 29.27 | 29.32 | 1,772,212 | -0.88(-2.93%) |
Apr 19, 2016 | 29.80 | 30.25 | 29.38 | 30.21 | 1,783,687 | +0.73(+2.48%) |
Apr 18, 2016 | 29.42 | 29.61 | 29.12 | 29.48 | 996,620 | +0.17(+0.57%) |
Apr 15, 2016 | 28.71 | 29.45 | 28.57 | 29.31 | 1,655,347 | +0.64(+2.22%) |
Apr 14, 2016 | 29.12 | 29.23 | 28.57 | 28.68 | 1,863,853 | -0.53(-1.82%) |
Apr 13, 2016 | 29.59 | 29.59 | 29.06 | 29.21 | 1,225,892 | -0.25(-0.86%) |
Apr 12, 2016 | 29.41 | 29.59 | 29.27 | 29.46 | 635,831 | +0.12(+0.40%) |
Apr 11, 2016 | 29.62 | 29.70 | 29.34 | 29.35 | 523,985 | -0.21(-0.72%) |
Apr 08, 2016 | 29.57 | 29.74 | 29.43 | 29.56 | 690,566 | +0.02(+0.08%) |
Apr 07, 2016 | 29.41 | 29.61 | 29.34 | 29.53 | 1,740,189 | -0.05(-0.18%) |
Apr 06, 2016 | 29.72 | 29.77 | 29.48 | 29.59 | 1,037,363 | -0.16(-0.54%) |
Apr 05, 2016 | 29.98 | 30.11 | 29.69 | 29.75 | 1,386,555 | -0.33(-1.10%) |
Apr 04, 2016 | 30.21 | 30.40 | 30.01 | 30.08 | 747,866 | -0.12(-0.39%) |