Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.27 | 28.78 | 27.87 | 28.78 | 4,971,184 | +0.62(+2.19%) |
Jun 29, 2016 | 27.38 | 28.20 | 26.96 | 28.16 | 5,261,447 | +0.87(+3.18%) |
Jun 28, 2016 | 27.07 | 27.37 | 26.72 | 27.29 | 4,455,724 | +0.94(+3.58%) |
Jun 27, 2016 | 27.86 | 27.92 | 26.18 | 26.35 | 5,943,937 | -2.20(-7.72%) |
Jun 24, 2016 | 30.48 | 31.10 | 28.53 | 28.55 | 6,781,210 | -4.38(-13.30%) |
Jun 23, 2016 | 32.35 | 32.93 | 32.29 | 32.93 | 2,159,133 | +1.27(+4.01%) |
Jun 22, 2016 | 31.69 | 32.06 | 31.62 | 31.66 | 2,014,275 | +0.06(+0.19%) |
Jun 21, 2016 | 31.75 | 31.86 | 31.30 | 31.60 | 2,093,404 | -0.01(-0.05%) |
Jun 20, 2016 | 31.98 | 32.35 | 31.59 | 31.62 | 2,329,434 | +0.36(+1.16%) |
Jun 17, 2016 | 31.21 | 31.52 | 30.96 | 31.25 | 2,838,233 | +0.12(+0.38%) |
Jun 16, 2016 | 30.78 | 31.17 | 30.41 | 31.14 | 3,219,066 | -0.04(-0.14%) |
Jun 15, 2016 | 31.45 | 31.94 | 31.14 | 31.18 | 2,641,078 | -0.04(-0.14%) |
Jun 14, 2016 | 31.66 | 32.03 | 31.07 | 31.22 | 3,347,813 | -0.56(-1.77%) |
Jun 13, 2016 | 31.66 | 32.17 | 31.45 | 31.79 | 4,416,447 | -0.16(-0.49%) |
Jun 10, 2016 | 32.29 | 32.34 | 31.82 | 31.94 | 3,606,239 | -0.96(-2.91%) |
Jun 09, 2016 | 33.53 | 33.56 | 32.81 | 32.90 | 2,908,725 | -0.98(-2.89%) |
Jun 08, 2016 | 33.69 | 34.21 | 33.19 | 33.88 | 2,228,672 | +0.11(+0.33%) |
Jun 07, 2016 | 33.73 | 34.06 | 33.30 | 33.77 | 2,735,009 | +0.01(+0.02%) |
Jun 06, 2016 | 33.07 | 33.90 | 32.99 | 33.76 | 2,236,765 | +0.79(+2.39%) |
Jun 03, 2016 | 33.44 | 33.44 | 32.47 | 32.98 | 4,524,354 | -1.20(-3.52%) |
Jun 02, 2016 | 33.76 | 34.18 | 33.61 | 34.18 | 2,646,679 | +0.25(+0.74%) |
Jun 01, 2016 | 33.63 | 34.05 | 32.93 | 33.93 | 3,010,015 | -0.10(-0.31%) |
May 31, 2016 | 34.55 | 34.65 | 33.72 | 34.03 | 3,868,890 | -0.23(-0.67%) |
May 27, 2016 | 33.79 | 34.26 | 34.26 | 34.26 | 2,045,099 | +0.66(+1.97%) |
May 26, 2016 | 34.01 | 34.08 | 33.48 | 33.60 | 2,793,119 | -0.42(-1.24%) |
May 25, 2016 | 33.67 | 34.46 | 33.67 | 34.02 | 3,104,043 | +0.62(+1.84%) |
May 24, 2016 | 33.17 | 33.65 | 33.01 | 33.41 | 5,216,461 | +0.56(+1.69%) |
May 23, 2016 | 32.96 | 33.21 | 32.75 | 32.85 | 3,617,393 | -0.24(-0.74%) |
May 20, 2016 | 33.21 | 33.77 | 33.01 | 33.10 | 3,133,441 | +0.16(+0.47%) |
May 19, 2016 | 33.23 | 33.61 | 32.60 | 32.94 | 3,367,496 | -0.51(-1.53%) |
May 18, 2016 | 32.15 | 33.82 | 32.15 | 33.45 | 3,939,996 | +1.33(+4.14%) |
May 17, 2016 | 31.93 | 32.64 | 31.84 | 32.12 | 2,618,147 | +0.10(+0.32%) |
May 16, 2016 | 31.71 | 32.34 | 31.58 | 32.02 | 2,576,126 | +0.41(+1.29%) |
May 13, 2016 | 31.85 | 32.51 | 31.55 | 31.61 | 4,362,652 | -0.33(-1.05%) |
May 12, 2016 | 32.30 | 32.58 | 31.50 | 31.94 | 4,128,664 | +0.07(+0.21%) |
May 11, 2016 | 31.83 | 32.62 | 31.75 | 31.88 | 4,338,010 | -0.03(-0.09%) |
May 10, 2016 | 31.13 | 32.14 | 31.05 | 31.91 | 3,816,286 | +1.03(+3.34%) |
May 09, 2016 | 30.75 | 31.08 | 30.60 | 30.88 | 3,655,751 | +0.13(+0.43%) |
May 06, 2016 | 30.02 | 30.98 | 29.91 | 30.74 | 4,880,754 | +0.41(+1.35%) |
May 05, 2016 | 30.17 | 31.02 | 29.81 | 30.33 | 7,278,622 | -1.31(-4.15%) |
May 04, 2016 | 31.28 | 31.77 | 31.14 | 31.65 | 3,251,714 | -0.39(-1.20%) |
May 03, 2016 | 32.03 | 32.08 | 31.37 | 32.03 | 3,063,754 | -0.72(-2.20%) |
May 02, 2016 | 32.33 | 32.81 | 31.94 | 32.75 | 2,236,483 | +0.50(+1.57%) |
Apr 29, 2016 | 32.31 | 32.76 | 31.92 | 32.25 | 4,019,986 | -0.21(-0.64%) |
Apr 28, 2016 | 32.62 | 32.97 | 32.36 | 32.46 | 2,384,419 | -0.67(-2.02%) |
Apr 27, 2016 | 32.81 | 33.25 | 32.72 | 33.12 | 2,688,702 | +0.10(+0.29%) |
Apr 26, 2016 | 32.69 | 33.04 | 32.56 | 33.03 | 1,775,566 | +0.53(+1.62%) |
Apr 25, 2016 | 32.66 | 32.80 | 32.03 | 32.50 | 2,272,232 | -0.41(-1.24%) |
Apr 22, 2016 | 32.48 | 33.19 | 32.35 | 32.91 | 2,875,151 | +0.59(+1.84%) |
Apr 21, 2016 | 32.14 | 32.52 | 32.12 | 32.32 | 3,842,342 | +0.25(+0.76%) |
Apr 20, 2016 | 31.19 | 32.20 | 31.04 | 32.07 | 2,977,921 | +1.06(+3.42%) |
Apr 19, 2016 | 30.53 | 31.06 | 30.52 | 31.01 | 1,918,948 | +0.56(+1.85%) |
Apr 18, 2016 | 30.04 | 30.47 | 29.87 | 30.45 | 1,556,943 | +0.24(+0.79%) |
Apr 15, 2016 | 30.38 | 30.38 | 29.98 | 30.21 | 1,821,998 | -0.22(-0.71%) |
Apr 14, 2016 | 30.35 | 30.76 | 30.05 | 30.42 | 3,282,549 | +0.00(+0.00%) |
Apr 13, 2016 | 29.60 | 30.51 | 29.51 | 30.42 | 2,772,220 | +1.28(+4.38%) |
Apr 12, 2016 | 28.57 | 29.20 | 28.41 | 29.15 | 3,045,056 | +0.75(+2.64%) |
Apr 11, 2016 | 28.07 | 28.79 | 28.05 | 28.40 | 2,767,480 | +0.55(+1.97%) |
Apr 08, 2016 | 28.19 | 28.37 | 27.74 | 27.85 | 2,974,560 | +0.11(+0.40%) |
Apr 07, 2016 | 28.37 | 28.70 | 27.55 | 27.74 | 4,011,772 | -0.76(-2.68%) |
Apr 06, 2016 | 28.76 | 29.19 | 28.27 | 28.50 | 4,818,543 | +0.05(+0.18%) |
Apr 05, 2016 | 28.74 | 28.83 | 28.38 | 28.45 | 2,953,737 | -0.66(-2.25%) |
Apr 04, 2016 | 29.31 | 29.54 | 29.01 | 29.11 | 2,553,364 | -0.25(-0.85%) |