Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.56 | 32.17 | 31.28 | 32.17 | 285,972 | +0.58(+1.82%) |
Jun 29, 2016 | 31.04 | 31.64 | 30.79 | 31.60 | 197,470 | +0.92(+2.98%) |
Jun 28, 2016 | 30.51 | 30.79 | 30.28 | 30.68 | 173,985 | +0.49(+1.64%) |
Jun 27, 2016 | 30.85 | 30.85 | 29.90 | 30.19 | 291,344 | -0.92(-2.97%) |
Jun 24, 2016 | 31.13 | 31.67 | 30.75 | 31.11 | 487,246 | -1.22(-3.76%) |
Jun 23, 2016 | 31.96 | 32.52 | 31.79 | 32.33 | 165,927 | +0.63(+1.99%) |
Jun 22, 2016 | 31.80 | 32.14 | 31.37 | 31.69 | 308,896 | +0.02(+0.05%) |
Jun 21, 2016 | 32.07 | 32.07 | 31.33 | 31.68 | 193,176 | -0.22(-0.69%) |
Jun 20, 2016 | 31.73 | 33.51 | 31.33 | 31.90 | 298,835 | +0.58(+1.86%) |
Jun 17, 2016 | 31.65 | 31.94 | 31.13 | 31.31 | 200,196 | -0.33(-1.05%) |
Jun 16, 2016 | 31.63 | 31.73 | 31.12 | 31.65 | 262,020 | -0.02(-0.05%) |
Jun 15, 2016 | 31.38 | 31.79 | 31.20 | 31.66 | 205,683 | +0.57(+1.82%) |
Jun 14, 2016 | 31.23 | 31.54 | 30.83 | 31.09 | 150,872 | -0.17(-0.54%) |
Jun 13, 2016 | 31.62 | 33.59 | 31.24 | 31.26 | 155,834 | -0.49(-1.53%) |
Jun 10, 2016 | 32.67 | 32.67 | 31.69 | 31.75 | 161,654 | -1.13(-3.43%) |
Jun 09, 2016 | 33.73 | 33.75 | 32.84 | 32.88 | 207,388 | -0.96(-2.85%) |
Jun 08, 2016 | 33.17 | 33.87 | 33.10 | 33.84 | 401,680 | +0.54(+1.63%) |
Jun 07, 2016 | 33.23 | 33.41 | 33.08 | 33.30 | 159,473 | +0.10(+0.29%) |
Jun 06, 2016 | 33.16 | 33.51 | 32.91 | 33.20 | 141,562 | +0.15(+0.47%) |
Jun 03, 2016 | 33.23 | 33.23 | 32.46 | 33.05 | 189,384 | -0.14(-0.42%) |
Jun 02, 2016 | 32.41 | 33.21 | 32.39 | 33.18 | 194,118 | +0.66(+2.04%) |
Jun 01, 2016 | 32.60 | 32.69 | 32.00 | 32.52 | 214,778 | +0.07(+0.22%) |
May 31, 2016 | 32.71 | 32.79 | 32.22 | 32.45 | 147,949 | -0.15(-0.47%) |
May 27, 2016 | 32.60 | 32.60 | 32.60 | 32.60 | 94,894 | -0.01(-0.02%) |
May 26, 2016 | 32.93 | 33.01 | 32.13 | 32.61 | 119,922 | -0.23(-0.72%) |
May 25, 2016 | 32.84 | 33.09 | 32.46 | 32.84 | 118,313 | +0.11(+0.35%) |
May 24, 2016 | 32.59 | 33.03 | 32.56 | 32.73 | 141,147 | +0.38(+1.18%) |
May 23, 2016 | 32.28 | 32.67 | 32.03 | 32.35 | 137,486 | -0.02(-0.08%) |
May 20, 2016 | 31.91 | 32.45 | 31.91 | 32.37 | 140,778 | +0.59(+1.86%) |
May 19, 2016 | 31.98 | 32.53 | 31.63 | 31.78 | 158,501 | -0.33(-1.03%) |
May 18, 2016 | 32.14 | 32.42 | 31.95 | 32.12 | 179,642 | -0.08(-0.25%) |
May 17, 2016 | 32.76 | 32.76 | 32.07 | 32.20 | 186,280 | -0.64(-1.95%) |
May 16, 2016 | 32.85 | 33.28 | 32.38 | 32.84 | 192,761 | +0.10(+0.30%) |
May 13, 2016 | 33.29 | 33.48 | 32.64 | 32.74 | 336,467 | -0.57(-1.70%) |
May 12, 2016 | 34.04 | 34.15 | 33.16 | 33.31 | 283,970 | -0.53(-1.56%) |
May 11, 2016 | 33.48 | 34.11 | 32.05 | 33.83 | 314,497 | +0.53(+1.61%) |
May 10, 2016 | 33.64 | 34.01 | 32.54 | 33.30 | 291,093 | +1.22(+3.81%) |
May 09, 2016 | 32.24 | 32.54 | 32.01 | 32.07 | 142,198 | -0.16(-0.50%) |
May 06, 2016 | 31.22 | 32.32 | 31.09 | 32.24 | 226,052 | +0.99(+3.16%) |
May 05, 2016 | 32.96 | 32.97 | 30.45 | 31.25 | 664,103 | -1.52(-4.65%) |
May 04, 2016 | 32.85 | 33.11 | 32.34 | 32.77 | 163,591 | -0.36(-1.10%) |
May 03, 2016 | 33.39 | 33.91 | 32.75 | 33.14 | 109,333 | -0.48(-1.42%) |
May 02, 2016 | 33.23 | 33.64 | 33.07 | 33.61 | 147,495 | +0.45(+1.37%) |
Apr 29, 2016 | 34.17 | 34.17 | 33.09 | 33.16 | 280,989 | -0.99(-2.89%) |
Apr 28, 2016 | 33.94 | 34.44 | 33.88 | 34.15 | 126,093 | +0.02(+0.07%) |
Apr 27, 2016 | 33.79 | 34.25 | 33.74 | 34.12 | 164,379 | +0.32(+0.96%) |
Apr 26, 2016 | 33.35 | 33.98 | 32.97 | 33.80 | 103,858 | +0.42(+1.26%) |
Apr 25, 2016 | 33.29 | 33.39 | 32.84 | 33.38 | 127,823 | +0.09(+0.27%) |
Apr 22, 2016 | 33.35 | 33.50 | 33.00 | 33.29 | 150,946 | -0.02(-0.05%) |
Apr 21, 2016 | 33.18 | 33.31 | 33.02 | 33.31 | 163,650 | +0.20(+0.61%) |
Apr 20, 2016 | 33.06 | 33.40 | 32.89 | 33.10 | 100,487 | -0.02(-0.07%) |
Apr 19, 2016 | 32.93 | 33.18 | 32.42 | 33.13 | 104,777 | +0.32(+0.99%) |
Apr 18, 2016 | 32.65 | 33.11 | 32.53 | 32.80 | 147,448 | -0.05(-0.15%) |
Apr 15, 2016 | 32.95 | 34.00 | 32.60 | 32.85 | 126,502 | -0.15(-0.47%) |
Apr 14, 2016 | 33.31 | 33.53 | 32.84 | 33.01 | 166,090 | -0.36(-1.09%) |
Apr 13, 2016 | 32.93 | 33.41 | 32.90 | 33.37 | 149,309 | +0.62(+1.91%) |
Apr 12, 2016 | 32.73 | 33.09 | 32.11 | 32.75 | 101,833 | +0.06(+0.20%) |
Apr 11, 2016 | 33.02 | 33.41 | 32.67 | 32.68 | 92,187 | -0.26(-0.79%) |
Apr 08, 2016 | 33.38 | 33.94 | 32.82 | 32.94 | 148,568 | -0.09(-0.27%) |
Apr 07, 2016 | 33.91 | 34.04 | 32.77 | 33.03 | 313,324 | -1.00(-2.95%) |
Apr 06, 2016 | 34.29 | 34.38 | 33.56 | 34.04 | 222,174 | -0.44(-1.27%) |
Apr 05, 2016 | 34.89 | 34.89 | 34.13 | 34.47 | 198,335 | -0.54(-1.55%) |
Apr 04, 2016 | 35.35 | 35.53 | 34.85 | 35.02 | 212,560 | -0.59(-1.66%) |