Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.85 | 29.29 | 28.52 | 29.28 | 2,827,186 | +0.49(+1.69%) |
Jun 29, 2016 | 28.26 | 28.81 | 27.87 | 28.79 | 1,583,719 | +0.83(+2.95%) |
Jun 28, 2016 | 28.14 | 28.37 | 27.65 | 27.97 | 2,105,383 | +0.17(+0.60%) |
Jun 27, 2016 | 28.04 | 28.21 | 27.52 | 27.80 | 2,523,712 | -1.11(-3.85%) |
Jun 24, 2016 | 29.56 | 29.97 | 28.57 | 28.91 | 3,353,994 | -3.01(-9.43%) |
Jun 23, 2016 | 31.71 | 31.93 | 31.54 | 31.92 | 1,097,695 | +0.79(+2.55%) |
Jun 22, 2016 | 31.05 | 31.37 | 31.05 | 31.13 | 825,017 | +0.13(+0.42%) |
Jun 21, 2016 | 31.26 | 31.40 | 30.83 | 31.00 | 609,682 | -0.14(-0.46%) |
Jun 20, 2016 | 31.48 | 31.73 | 31.11 | 31.14 | 780,955 | +0.37(+1.19%) |
Jun 17, 2016 | 30.78 | 31.20 | 30.66 | 30.78 | 1,843,271 | +0.04(+0.13%) |
Jun 16, 2016 | 30.43 | 30.75 | 30.05 | 30.73 | 916,923 | -0.02(-0.06%) |
Jun 15, 2016 | 30.63 | 31.28 | 30.56 | 30.75 | 1,229,317 | +0.37(+1.23%) |
Jun 14, 2016 | 30.70 | 30.88 | 30.19 | 30.38 | 1,322,014 | -0.53(-1.70%) |
Jun 13, 2016 | 31.08 | 31.51 | 30.86 | 30.91 | 1,431,518 | -0.35(-1.13%) |
Jun 10, 2016 | 31.48 | 31.52 | 31.15 | 31.26 | 1,442,941 | -0.81(-2.53%) |
Jun 09, 2016 | 32.43 | 32.43 | 31.93 | 32.07 | 1,512,414 | -0.56(-1.72%) |
Jun 08, 2016 | 32.70 | 32.83 | 32.57 | 32.63 | 1,010,670 | -0.08(-0.25%) |
Jun 07, 2016 | 33.35 | 33.35 | 32.72 | 32.72 | 1,448,893 | -0.51(-1.55%) |
Jun 06, 2016 | 32.78 | 33.50 | 32.66 | 33.23 | 1,623,783 | +0.50(+1.54%) |
Jun 03, 2016 | 32.28 | 32.88 | 32.04 | 32.73 | 3,072,022 | -0.73(-2.19%) |
Jun 02, 2016 | 33.08 | 33.46 | 33.07 | 33.46 | 1,216,992 | +0.22(+0.66%) |
Jun 01, 2016 | 32.73 | 33.31 | 32.44 | 33.24 | 1,187,762 | +0.08(+0.25%) |
May 31, 2016 | 32.83 | 33.23 | 32.79 | 33.16 | 2,479,206 | +0.40(+1.23%) |
May 27, 2016 | 32.18 | 32.76 | 32.76 | 32.76 | 1,652,401 | +0.54(+1.67%) |
May 26, 2016 | 32.11 | 32.23 | 31.82 | 32.22 | 1,125,192 | +0.11(+0.33%) |
May 25, 2016 | 31.93 | 32.28 | 31.73 | 32.11 | 780,851 | +0.44(+1.38%) |
May 24, 2016 | 31.21 | 31.68 | 31.09 | 31.67 | 1,059,202 | +0.73(+2.37%) |
May 23, 2016 | 30.99 | 31.09 | 30.80 | 30.94 | 1,139,032 | -0.04(-0.13%) |
May 20, 2016 | 30.63 | 31.20 | 30.63 | 30.98 | 1,121,333 | +0.48(+1.59%) |
May 19, 2016 | 30.90 | 31.15 | 30.10 | 30.50 | 1,070,141 | -0.61(-1.96%) |
May 18, 2016 | 30.06 | 31.32 | 30.05 | 31.11 | 1,931,848 | +1.06(+3.54%) |
May 17, 2016 | 29.89 | 30.37 | 29.72 | 30.04 | 1,016,839 | +0.02(+0.06%) |
May 16, 2016 | 29.89 | 30.31 | 29.80 | 30.02 | 830,949 | +0.21(+0.71%) |
May 13, 2016 | 30.28 | 30.75 | 29.70 | 29.81 | 867,473 | -0.52(-1.72%) |
May 12, 2016 | 30.52 | 30.76 | 29.97 | 30.33 | 1,441,715 | +0.04(+0.14%) |
May 11, 2016 | 30.86 | 30.91 | 30.24 | 30.29 | 1,349,757 | -0.61(-1.99%) |
May 10, 2016 | 30.07 | 30.94 | 29.94 | 30.91 | 1,396,764 | +1.12(+3.77%) |
May 09, 2016 | 29.98 | 30.23 | 29.71 | 29.78 | 1,169,195 | -0.25(-0.85%) |
May 06, 2016 | 29.85 | 30.18 | 29.60 | 30.04 | 1,240,569 | -0.13(-0.43%) |
May 05, 2016 | 30.24 | 30.37 | 29.78 | 30.17 | 1,003,862 | -0.02(-0.06%) |
May 04, 2016 | 30.16 | 30.65 | 29.76 | 30.18 | 2,002,202 | -0.19(-0.62%) |
May 03, 2016 | 30.78 | 30.78 | 29.99 | 30.37 | 982,216 | -0.85(-2.73%) |
May 02, 2016 | 30.87 | 31.30 | 30.62 | 31.23 | 1,715,760 | +0.37(+1.21%) |
Apr 29, 2016 | 31.13 | 31.15 | 30.66 | 30.85 | 1,984,738 | -0.41(-1.32%) |
Apr 28, 2016 | 31.51 | 31.85 | 31.08 | 31.27 | 1,251,871 | -0.59(-1.86%) |
Apr 27, 2016 | 31.89 | 32.07 | 31.57 | 31.86 | 2,025,842 | -0.13(-0.41%) |
Apr 26, 2016 | 31.88 | 32.06 | 31.73 | 31.99 | 1,765,389 | +0.35(+1.10%) |
Apr 25, 2016 | 31.85 | 32.08 | 31.33 | 31.64 | 1,422,271 | -0.25(-0.78%) |
Apr 22, 2016 | 31.63 | 32.39 | 31.49 | 31.89 | 3,097,502 | +0.41(+1.32%) |
Apr 21, 2016 | 30.58 | 32.24 | 30.52 | 31.47 | 4,960,656 | +2.52(+8.70%) |
Apr 20, 2016 | 28.63 | 29.21 | 28.39 | 28.95 | 1,843,628 | +0.38(+1.35%) |
Apr 19, 2016 | 28.27 | 28.60 | 28.11 | 28.57 | 1,649,499 | +0.40(+1.43%) |
Apr 18, 2016 | 28.11 | 28.21 | 27.82 | 28.17 | 1,645,610 | +0.00(+0.00%) |
Apr 15, 2016 | 28.69 | 28.74 | 28.03 | 28.17 | 1,726,602 | -0.48(-1.69%) |
Apr 14, 2016 | 28.58 | 28.97 | 28.29 | 28.65 | 970,818 | -0.01(-0.02%) |
Apr 13, 2016 | 27.73 | 28.76 | 27.73 | 28.66 | 1,684,871 | +1.32(+4.82%) |
Apr 12, 2016 | 26.69 | 27.49 | 26.69 | 27.34 | 1,161,610 | +0.66(+2.48%) |
Apr 11, 2016 | 26.60 | 27.22 | 26.59 | 26.68 | 1,149,765 | +0.28(+1.08%) |
Apr 08, 2016 | 26.58 | 26.77 | 26.21 | 26.39 | 1,333,032 | +0.09(+0.34%) |
Apr 07, 2016 | 27.65 | 27.65 | 26.15 | 26.30 | 1,985,499 | -1.59(-5.70%) |
Apr 06, 2016 | 27.34 | 28.69 | 27.34 | 27.90 | 3,050,277 | +0.68(+2.50%) |
Apr 05, 2016 | 27.57 | 27.60 | 26.98 | 27.22 | 1,729,776 | -0.72(-2.58%) |
Apr 04, 2016 | 28.28 | 28.42 | 27.85 | 27.94 | 944,523 | -0.33(-1.15%) |