Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.43 | 29.43 | 28.89 | 29.27 | 2,138,810 | +0.32(+1.11%) |
Jun 29, 2016 | 28.41 | 29.00 | 28.12 | 28.95 | 1,912,354 | +0.99(+3.53%) |
Jun 28, 2016 | 27.79 | 28.09 | 27.38 | 27.96 | 1,590,259 | +1.05(+3.90%) |
Jun 27, 2016 | 27.82 | 27.82 | 26.64 | 26.91 | 2,479,860 | -1.57(-5.51%) |
Jun 24, 2016 | 29.03 | 29.73 | 28.23 | 28.48 | 10,105,850 | -2.72(-8.71%) |
Jun 23, 2016 | 30.58 | 31.21 | 30.57 | 31.20 | 1,275,788 | +1.06(+3.51%) |
Jun 22, 2016 | 30.25 | 30.70 | 30.13 | 30.14 | 885,732 | -0.05(-0.18%) |
Jun 21, 2016 | 30.52 | 30.55 | 29.83 | 30.19 | 1,552,513 | -0.23(-0.77%) |
Jun 20, 2016 | 31.04 | 31.30 | 30.41 | 30.43 | 1,480,982 | +0.14(+0.47%) |
Jun 17, 2016 | 30.16 | 30.53 | 30.01 | 30.28 | 2,487,420 | +0.20(+0.66%) |
Jun 16, 2016 | 30.21 | 30.31 | 29.65 | 30.08 | 2,108,902 | -0.48(-1.58%) |
Jun 15, 2016 | 30.66 | 31.12 | 30.42 | 30.57 | 1,373,141 | +0.02(+0.06%) |
Jun 14, 2016 | 31.25 | 31.63 | 30.39 | 30.55 | 1,293,898 | -0.91(-2.88%) |
Jun 13, 2016 | 32.15 | 32.15 | 31.42 | 31.46 | 1,476,530 | -1.00(-3.09%) |
Jun 10, 2016 | 32.64 | 32.71 | 32.07 | 32.46 | 1,018,791 | -0.52(-1.58%) |
Jun 09, 2016 | 33.23 | 33.35 | 32.59 | 32.98 | 779,704 | -0.54(-1.60%) |
Jun 08, 2016 | 33.45 | 33.71 | 33.31 | 33.52 | 722,914 | -0.06(-0.19%) |
Jun 07, 2016 | 34.14 | 34.19 | 33.53 | 33.58 | 861,903 | -0.56(-1.63%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.49 | 34.14 | 962,063 | +0.56(+1.66%) |
Jun 03, 2016 | 34.02 | 34.03 | 32.94 | 33.58 | 1,805,322 | -0.73(-2.12%) |
Jun 02, 2016 | 34.04 | 34.39 | 33.86 | 34.31 | 1,121,449 | +0.17(+0.50%) |
Jun 01, 2016 | 33.52 | 34.16 | 33.17 | 34.14 | 1,110,388 | +0.34(+1.01%) |
May 31, 2016 | 33.92 | 33.92 | 33.67 | 33.80 | 926,725 | +0.17(+0.51%) |
May 27, 2016 | 33.38 | 33.63 | 33.63 | 33.63 | 571,035 | +0.37(+1.10%) |
May 26, 2016 | 33.75 | 33.93 | 33.11 | 33.26 | 981,942 | -0.49(-1.46%) |
May 25, 2016 | 33.10 | 34.09 | 33.10 | 33.75 | 1,602,048 | +0.89(+2.70%) |
May 24, 2016 | 32.27 | 33.03 | 32.09 | 32.86 | 1,145,695 | +0.82(+2.55%) |
May 23, 2016 | 31.95 | 32.16 | 31.64 | 32.05 | 622,741 | -0.03(-0.08%) |
May 20, 2016 | 31.68 | 32.33 | 31.45 | 32.07 | 789,869 | +0.54(+1.71%) |
May 19, 2016 | 31.81 | 32.42 | 31.21 | 31.54 | 651,883 | -0.48(-1.51%) |
May 18, 2016 | 30.42 | 32.09 | 30.42 | 32.02 | 894,285 | +1.61(+5.31%) |
May 17, 2016 | 30.87 | 31.29 | 30.29 | 30.41 | 602,478 | -0.49(-1.60%) |
May 16, 2016 | 30.45 | 31.06 | 30.38 | 30.90 | 507,582 | +0.54(+1.77%) |
May 13, 2016 | 30.68 | 31.26 | 30.15 | 30.36 | 765,805 | -0.30(-0.99%) |
May 12, 2016 | 31.00 | 31.21 | 30.29 | 30.67 | 735,369 | -0.17(-0.55%) |
May 11, 2016 | 30.98 | 31.35 | 30.83 | 30.84 | 603,063 | -0.16(-0.52%) |
May 10, 2016 | 30.75 | 31.21 | 30.72 | 31.00 | 928,676 | +0.25(+0.82%) |
May 09, 2016 | 30.86 | 31.13 | 30.56 | 30.75 | 855,612 | -0.10(-0.32%) |
May 06, 2016 | 30.57 | 30.86 | 30.14 | 30.85 | 529,670 | +0.04(+0.15%) |
May 05, 2016 | 31.27 | 31.46 | 30.67 | 30.80 | 1,089,427 | -0.29(-0.92%) |
May 04, 2016 | 31.54 | 31.90 | 30.65 | 31.09 | 1,166,318 | -0.68(-2.14%) |
May 03, 2016 | 32.43 | 32.43 | 31.46 | 31.77 | 691,819 | -1.11(-3.38%) |
May 02, 2016 | 32.85 | 33.12 | 32.51 | 32.88 | 773,882 | +0.09(+0.27%) |
Apr 29, 2016 | 32.64 | 32.95 | 32.38 | 32.79 | 838,375 | +0.06(+0.19%) |
Apr 28, 2016 | 32.83 | 33.28 | 32.52 | 32.73 | 541,606 | -0.41(-1.24%) |
Apr 27, 2016 | 33.31 | 33.60 | 32.86 | 33.14 | 693,485 | -0.21(-0.62%) |
Apr 26, 2016 | 33.06 | 33.39 | 32.70 | 33.35 | 937,184 | +0.54(+1.64%) |
Apr 25, 2016 | 32.90 | 32.93 | 32.44 | 32.81 | 831,916 | -0.01(-0.03%) |
Apr 22, 2016 | 32.40 | 33.03 | 31.88 | 32.82 | 1,016,139 | +0.04(+0.14%) |
Apr 21, 2016 | 33.15 | 33.18 | 32.59 | 32.77 | 728,117 | -0.25(-0.76%) |
Apr 20, 2016 | 32.30 | 33.12 | 32.10 | 33.02 | 1,128,576 | +0.73(+2.25%) |
Apr 19, 2016 | 32.15 | 32.47 | 31.80 | 32.30 | 657,189 | +0.30(+0.95%) |
Apr 18, 2016 | 31.32 | 31.99 | 31.22 | 31.99 | 649,568 | +0.38(+1.19%) |
Apr 15, 2016 | 31.69 | 31.77 | 31.31 | 31.62 | 513,272 | -0.15(-0.48%) |
Apr 14, 2016 | 31.53 | 32.16 | 31.26 | 31.77 | 697,240 | +0.24(+0.77%) |
Apr 13, 2016 | 30.56 | 31.55 | 30.48 | 31.53 | 613,205 | +1.27(+4.21%) |
Apr 12, 2016 | 29.88 | 30.26 | 29.64 | 30.25 | 465,500 | +0.43(+1.44%) |
Apr 11, 2016 | 29.74 | 30.33 | 29.66 | 29.82 | 540,213 | +0.29(+0.97%) |
Apr 08, 2016 | 29.65 | 29.94 | 29.39 | 29.54 | 438,988 | +0.25(+0.86%) |
Apr 07, 2016 | 29.63 | 29.81 | 29.13 | 29.29 | 625,342 | -0.70(-2.33%) |
Apr 06, 2016 | 29.85 | 30.09 | 29.54 | 29.99 | 634,485 | +0.21(+0.69%) |
Apr 05, 2016 | 30.13 | 30.30 | 29.73 | 29.78 | 675,634 | -0.74(-2.44%) |
Apr 04, 2016 | 30.49 | 30.80 | 30.22 | 30.52 | 796,315 | +0.01(+0.03%) |