Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.61 | 36.91 | 36.57 | 36.87 | 45,304 | -0.01(-0.02%) |
Jun 29, 2016 | 36.69 | 36.91 | 36.67 | 36.88 | 53,634 | +0.44(+1.21%) |
Jun 28, 2016 | 36.24 | 36.44 | 36.07 | 36.44 | 97,086 | +0.67(+1.87%) |
Jun 27, 2016 | 36.10 | 36.10 | 35.39 | 35.77 | 241,670 | -0.41(-1.13%) |
Jun 24, 2016 | 36.07 | 36.56 | 36.07 | 36.18 | 103,626 | -1.47(-3.89%) |
Jun 23, 2016 | 37.44 | 37.65 | 37.43 | 37.65 | 64,546 | +0.70(+1.90%) |
Jun 22, 2016 | 37.02 | 37.19 | 36.91 | 36.94 | 83,334 | -0.22(-0.60%) |
Jun 21, 2016 | 37.19 | 37.39 | 37.17 | 37.17 | 104,718 | +0.24(+0.65%) |
Jun 20, 2016 | 37.09 | 37.18 | 36.85 | 36.93 | 47,377 | +0.73(+2.00%) |
Jun 17, 2016 | 36.03 | 36.26 | 35.90 | 36.20 | 99,090 | +0.10(+0.28%) |
Jun 16, 2016 | 35.75 | 36.17 | 35.56 | 36.10 | 93,993 | -0.22(-0.60%) |
Jun 15, 2016 | 36.37 | 36.51 | 36.23 | 36.32 | 148,953 | +0.24(+0.67%) |
Jun 14, 2016 | 36.12 | 36.12 | 35.85 | 36.08 | 131,229 | -0.17(-0.47%) |
Jun 13, 2016 | 36.34 | 36.56 | 36.25 | 36.25 | 60,655 | -0.55(-1.50%) |
Jun 10, 2016 | 36.99 | 37.03 | 36.70 | 36.80 | 78,592 | -0.73(-1.95%) |
Jun 09, 2016 | 37.58 | 37.58 | 37.42 | 37.53 | 79,675 | -0.36(-0.95%) |
Jun 08, 2016 | 37.94 | 37.98 | 37.82 | 37.89 | 84,039 | +0.23(+0.60%) |
Jun 07, 2016 | 37.57 | 37.80 | 37.57 | 37.67 | 50,515 | +0.19(+0.52%) |
Jun 06, 2016 | 37.37 | 37.56 | 37.32 | 37.47 | 89,478 | +0.40(+1.07%) |
Jun 03, 2016 | 36.87 | 37.11 | 36.80 | 37.07 | 133,679 | +0.33(+0.89%) |
Jun 02, 2016 | 36.66 | 36.75 | 36.52 | 36.75 | 57,606 | -0.16(-0.42%) |
Jun 01, 2016 | 36.97 | 36.97 | 36.82 | 36.90 | 95,268 | -0.09(-0.25%) |
May 31, 2016 | 37.13 | 37.17 | 36.87 | 37.00 | 85,206 | +0.20(+0.53%) |
May 27, 2016 | 36.70 | 36.80 | 36.80 | 36.80 | 61,421 | -0.03(-0.08%) |
May 26, 2016 | 36.80 | 36.87 | 36.72 | 36.83 | 108,984 | -0.03(-0.08%) |
May 25, 2016 | 36.67 | 36.95 | 36.67 | 36.86 | 86,135 | +0.26(+0.70%) |
May 24, 2016 | 36.34 | 36.64 | 36.31 | 36.61 | 246,436 | +0.25(+0.69%) |
May 23, 2016 | 36.46 | 36.46 | 36.33 | 36.36 | 51,016 | -0.07(-0.18%) |
May 20, 2016 | 36.53 | 36.57 | 36.39 | 36.42 | 95,042 | +0.17(+0.46%) |
May 19, 2016 | 36.29 | 36.29 | 36.07 | 36.26 | 105,520 | -0.20(-0.53%) |
May 18, 2016 | 36.52 | 36.82 | 36.39 | 36.45 | 206,858 | -0.12(-0.32%) |
May 17, 2016 | 36.70 | 36.84 | 36.52 | 36.57 | 185,242 | -0.20(-0.55%) |
May 16, 2016 | 36.53 | 36.80 | 36.52 | 36.77 | 110,892 | +0.51(+1.42%) |
May 13, 2016 | 36.21 | 36.50 | 36.19 | 36.26 | 799,105 | -0.47(-1.27%) |
May 12, 2016 | 36.98 | 36.98 | 36.54 | 36.72 | 95,592 | +0.16(+0.43%) |
May 11, 2016 | 36.75 | 36.87 | 36.57 | 36.57 | 102,033 | -0.59(-1.59%) |
May 10, 2016 | 36.72 | 37.16 | 36.72 | 37.16 | 101,238 | +0.80(+2.21%) |
May 09, 2016 | 36.47 | 36.60 | 36.34 | 36.36 | 67,206 | -0.07(-0.19%) |
May 06, 2016 | 36.11 | 36.47 | 36.11 | 36.43 | 44,334 | +0.09(+0.26%) |
May 05, 2016 | 36.41 | 36.42 | 36.16 | 36.33 | 227,966 | +0.15(+0.41%) |
May 04, 2016 | 36.25 | 36.35 | 36.06 | 36.19 | 128,070 | -0.30(-0.81%) |
May 03, 2016 | 36.67 | 36.70 | 36.42 | 36.48 | 82,060 | -0.44(-1.20%) |
May 02, 2016 | 36.87 | 37.09 | 36.82 | 36.93 | 104,089 | +0.50(+1.37%) |
Apr 29, 2016 | 36.76 | 36.79 | 36.29 | 36.43 | 71,920 | -0.23(-0.62%) |
Apr 28, 2016 | 36.98 | 37.23 | 36.57 | 36.65 | 87,334 | -1.09(-2.89%) |
Apr 27, 2016 | 37.57 | 37.77 | 37.53 | 37.75 | 136,038 | -0.21(-0.55%) |
Apr 26, 2016 | 37.78 | 37.97 | 37.78 | 37.96 | 128,038 | +0.00(+0.00%) |
Apr 25, 2016 | 37.87 | 37.97 | 37.84 | 37.96 | 147,671 | -0.27(-0.71%) |
Apr 22, 2016 | 38.11 | 38.40 | 38.01 | 38.23 | 93,347 | +0.25(+0.66%) |
Apr 21, 2016 | 38.22 | 38.22 | 37.96 | 37.98 | 87,974 | -0.20(-0.53%) |
Apr 20, 2016 | 38.11 | 38.41 | 37.95 | 38.18 | 119,140 | +0.13(+0.35%) |
Apr 19, 2016 | 38.09 | 38.15 | 37.94 | 38.05 | 169,272 | +0.54(+1.43%) |
Apr 18, 2016 | 37.12 | 37.53 | 37.11 | 37.51 | 234,942 | +0.35(+0.94%) |
Apr 15, 2016 | 37.26 | 37.32 | 37.14 | 37.16 | 121,264 | -0.12(-0.33%) |
Apr 14, 2016 | 37.33 | 37.53 | 37.27 | 37.29 | 59,636 | +0.15(+0.40%) |
Apr 13, 2016 | 37.11 | 37.25 | 37.00 | 37.14 | 87,147 | +0.73(+2.01%) |
Apr 12, 2016 | 36.08 | 36.49 | 36.08 | 36.40 | 110,209 | +0.79(+2.21%) |
Apr 11, 2016 | 35.73 | 35.94 | 35.62 | 35.62 | 72,414 | +0.00(+0.00%) |
Apr 08, 2016 | 35.80 | 35.86 | 35.62 | 35.62 | 90,266 | +0.74(+2.12%) |
Apr 07, 2016 | 35.19 | 35.30 | 34.78 | 34.88 | 56,640 | -0.31(-0.89%) |
Apr 06, 2016 | 34.84 | 35.19 | 34.68 | 35.19 | 118,398 | +0.63(+1.83%) |
Apr 05, 2016 | 34.59 | 34.66 | 34.48 | 34.56 | 50,501 | -0.74(-2.10%) |
Apr 04, 2016 | 35.42 | 35.42 | 35.24 | 35.30 | 55,333 | -0.12(-0.33%) |