Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.84 | 32.82 | 31.80 | 32.82 | 787,471 | +1.11(+3.51%) |
Jun 29, 2016 | 31.84 | 32.03 | 31.62 | 31.70 | 333,102 | +0.04(+0.14%) |
Jun 28, 2016 | 31.78 | 31.81 | 31.25 | 31.66 | 679,341 | +0.03(+0.09%) |
Jun 27, 2016 | 31.17 | 31.75 | 31.08 | 31.63 | 606,071 | +0.45(+1.46%) |
Jun 24, 2016 | 30.49 | 31.43 | 30.31 | 31.18 | 888,963 | +0.27(+0.88%) |
Jun 23, 2016 | 30.89 | 30.94 | 30.73 | 30.91 | 324,668 | +0.12(+0.40%) |
Jun 22, 2016 | 31.03 | 31.10 | 30.77 | 30.78 | 327,215 | -0.23(-0.73%) |
Jun 21, 2016 | 31.04 | 31.20 | 30.79 | 31.01 | 354,194 | -0.04(-0.12%) |
Jun 20, 2016 | 31.10 | 31.18 | 30.70 | 31.04 | 417,735 | -0.05(-0.16%) |
Jun 17, 2016 | 31.10 | 31.11 | 30.69 | 31.10 | 1,139,053 | -0.07(-0.24%) |
Jun 16, 2016 | 30.91 | 31.21 | 30.77 | 31.17 | 414,888 | +0.23(+0.73%) |
Jun 15, 2016 | 31.40 | 31.50 | 30.83 | 30.94 | 409,497 | -0.38(-1.22%) |
Jun 14, 2016 | 31.10 | 31.43 | 30.98 | 31.32 | 353,764 | +0.22(+0.71%) |
Jun 13, 2016 | 31.12 | 31.25 | 31.01 | 31.10 | 248,674 | +0.00(+0.00%) |
Jun 10, 2016 | 31.07 | 31.29 | 30.98 | 31.10 | 306,916 | +0.03(+0.09%) |
Jun 09, 2016 | 30.76 | 31.15 | 30.70 | 31.07 | 300,747 | +0.37(+1.22%) |
Jun 08, 2016 | 30.41 | 30.74 | 30.39 | 30.70 | 188,025 | +0.29(+0.96%) |
Jun 07, 2016 | 30.47 | 30.60 | 30.35 | 30.41 | 230,251 | -0.03(-0.10%) |
Jun 06, 2016 | 30.54 | 30.71 | 30.32 | 30.44 | 303,975 | -0.10(-0.34%) |
Jun 03, 2016 | 30.22 | 30.75 | 30.21 | 30.54 | 377,755 | +0.53(+1.76%) |
Jun 02, 2016 | 29.51 | 30.01 | 29.48 | 30.01 | 511,753 | +0.30(+1.01%) |
Jun 01, 2016 | 29.42 | 29.73 | 29.30 | 29.71 | 390,255 | +0.25(+0.85%) |
May 31, 2016 | 29.29 | 29.52 | 29.09 | 29.46 | 418,287 | +0.18(+0.63%) |
May 27, 2016 | 29.16 | 29.28 | 29.28 | 29.28 | 285,999 | +0.10(+0.33%) |
May 26, 2016 | 28.85 | 29.23 | 28.84 | 29.18 | 242,154 | +0.33(+1.14%) |
May 25, 2016 | 29.19 | 29.19 | 28.75 | 28.85 | 292,886 | -0.37(-1.28%) |
May 24, 2016 | 28.72 | 29.25 | 28.61 | 29.23 | 410,091 | +0.63(+2.21%) |
May 23, 2016 | 28.98 | 28.99 | 28.58 | 28.60 | 360,725 | -0.33(-1.15%) |
May 20, 2016 | 28.80 | 28.98 | 28.61 | 28.93 | 439,293 | +0.17(+0.61%) |
May 19, 2016 | 28.43 | 28.78 | 28.20 | 28.76 | 213,875 | +0.16(+0.56%) |
May 18, 2016 | 28.86 | 29.25 | 28.44 | 28.60 | 335,939 | -0.39(-1.35%) |
May 17, 2016 | 29.81 | 29.91 | 28.84 | 28.99 | 331,503 | -0.91(-3.04%) |
May 16, 2016 | 29.84 | 29.98 | 29.58 | 29.90 | 243,622 | +0.06(+0.19%) |
May 13, 2016 | 29.97 | 30.14 | 29.63 | 29.84 | 288,635 | -0.12(-0.41%) |
May 12, 2016 | 29.86 | 30.06 | 29.63 | 29.96 | 314,028 | +0.12(+0.39%) |
May 11, 2016 | 29.96 | 30.06 | 29.63 | 29.84 | 216,561 | -0.11(-0.36%) |
May 10, 2016 | 29.98 | 30.13 | 29.82 | 29.95 | 218,561 | +0.03(+0.10%) |
May 09, 2016 | 29.85 | 30.03 | 29.76 | 29.92 | 450,410 | +0.09(+0.29%) |
May 06, 2016 | 29.84 | 29.93 | 29.43 | 29.84 | 607,895 | -0.08(-0.27%) |
May 05, 2016 | 30.24 | 30.62 | 29.84 | 29.92 | 813,807 | -0.32(-1.06%) |
May 04, 2016 | 29.18 | 30.43 | 28.80 | 30.24 | 521,056 | +0.79(+2.69%) |
May 03, 2016 | 29.45 | 29.63 | 29.24 | 29.45 | 338,691 | -0.04(-0.12%) |
May 02, 2016 | 29.07 | 29.61 | 29.07 | 29.48 | 588,879 | +0.38(+1.32%) |
Apr 29, 2016 | 28.76 | 29.15 | 28.54 | 29.10 | 373,624 | +0.18(+0.63%) |
Apr 28, 2016 | 28.66 | 29.01 | 28.53 | 28.92 | 282,812 | +0.00(+0.00%) |
Apr 27, 2016 | 28.65 | 29.02 | 28.39 | 28.92 | 345,108 | +0.35(+1.22%) |
Apr 26, 2016 | 28.60 | 28.77 | 28.47 | 28.57 | 352,374 | +0.04(+0.15%) |
Apr 25, 2016 | 28.23 | 28.52 | 28.13 | 28.52 | 351,783 | +0.23(+0.82%) |
Apr 22, 2016 | 28.15 | 28.35 | 28.11 | 28.29 | 408,562 | +0.19(+0.67%) |
Apr 21, 2016 | 28.61 | 28.66 | 27.94 | 28.10 | 475,087 | -0.62(-2.15%) |
Apr 20, 2016 | 29.54 | 29.69 | 28.65 | 28.72 | 418,103 | -0.85(-2.87%) |
Apr 19, 2016 | 29.52 | 29.63 | 29.38 | 29.57 | 237,808 | +0.14(+0.47%) |
Apr 18, 2016 | 29.27 | 29.45 | 29.17 | 29.43 | 162,711 | +0.09(+0.32%) |
Apr 15, 2016 | 28.99 | 29.44 | 28.99 | 29.34 | 254,986 | +0.24(+0.82%) |
Apr 14, 2016 | 29.13 | 29.28 | 28.95 | 29.10 | 340,770 | -0.12(-0.42%) |
Apr 13, 2016 | 29.45 | 29.45 | 28.96 | 29.22 | 381,209 | -0.16(-0.54%) |
Apr 12, 2016 | 29.18 | 29.53 | 29.13 | 29.38 | 251,999 | +0.18(+0.62%) |
Apr 11, 2016 | 29.26 | 29.50 | 29.10 | 29.20 | 297,389 | +0.00(+0.00%) |
Apr 08, 2016 | 29.26 | 29.52 | 29.18 | 29.20 | 347,960 | -0.01(-0.02%) |
Apr 07, 2016 | 29.10 | 29.32 | 29.03 | 29.21 | 528,812 | +0.06(+0.20%) |
Apr 06, 2016 | 29.17 | 29.24 | 28.97 | 29.15 | 279,464 | -0.03(-0.10%) |
Apr 05, 2016 | 29.74 | 29.91 | 29.17 | 29.18 | 466,492 | -0.58(-1.95%) |
Apr 04, 2016 | 30.01 | 30.01 | 29.58 | 29.76 | 436,286 | -0.25(-0.85%) |