Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.98 | 32.20 | 31.27 | 32.18 | 71,238 | +0.95(+3.04%) |
Jun 29, 2016 | 30.80 | 31.40 | 30.58 | 31.23 | 60,660 | +0.70(+2.29%) |
Jun 28, 2016 | 30.36 | 30.94 | 29.90 | 30.53 | 57,429 | +0.33(+1.09%) |
Jun 27, 2016 | 31.44 | 31.44 | 30.03 | 30.20 | 67,518 | -1.65(-5.18%) |
Jun 24, 2016 | 32.48 | 32.97 | 31.60 | 31.85 | 121,444 | -1.77(-5.26%) |
Jun 23, 2016 | 32.59 | 33.76 | 31.89 | 33.62 | 56,937 | +1.26(+3.89%) |
Jun 22, 2016 | 32.22 | 32.76 | 32.10 | 32.36 | 32,974 | +0.16(+0.50%) |
Jun 21, 2016 | 32.95 | 32.95 | 31.80 | 32.20 | 61,023 | -0.70(-2.13%) |
Jun 20, 2016 | 33.91 | 34.09 | 32.82 | 32.90 | 82,484 | -0.35(-1.05%) |
Jun 17, 2016 | 32.65 | 34.89 | 32.32 | 33.25 | 226,077 | +2.10(+6.74%) |
Jun 16, 2016 | 30.81 | 31.20 | 30.68 | 31.15 | 20,441 | +0.06(+0.19%) |
Jun 15, 2016 | 31.17 | 31.46 | 31.02 | 31.09 | 13,620 | -0.01(-0.03%) |
Jun 14, 2016 | 31.44 | 31.54 | 30.69 | 31.10 | 26,863 | -0.35(-1.11%) |
Jun 13, 2016 | 31.53 | 31.81 | 31.37 | 31.45 | 31,221 | -0.16(-0.51%) |
Jun 10, 2016 | 31.61 | 31.83 | 31.48 | 31.61 | 19,891 | -0.38(-1.19%) |
Jun 09, 2016 | 32.12 | 32.53 | 31.51 | 31.99 | 32,212 | -0.16(-0.50%) |
Jun 08, 2016 | 32.30 | 32.61 | 32.01 | 32.15 | 25,094 | -0.05(-0.16%) |
Jun 07, 2016 | 32.68 | 32.97 | 32.05 | 32.20 | 31,638 | -0.49(-1.50%) |
Jun 06, 2016 | 31.56 | 32.73 | 31.56 | 32.69 | 42,956 | +1.02(+3.22%) |
Jun 03, 2016 | 31.78 | 31.78 | 31.53 | 31.67 | 18,173 | -0.07(-0.22%) |
Jun 02, 2016 | 31.39 | 31.74 | 31.35 | 31.74 | 24,927 | +0.18(+0.57%) |
Jun 01, 2016 | 30.39 | 31.61 | 30.39 | 31.56 | 18,262 | +0.38(+1.22%) |
May 31, 2016 | 31.63 | 31.68 | 31.09 | 31.18 | 42,927 | -0.50(-1.58%) |
May 27, 2016 | 31.74 | 31.68 | 31.68 | 31.68 | 20,900 | +0.10(+0.32%) |
May 26, 2016 | 31.37 | 31.66 | 31.03 | 31.58 | 44,750 | +0.64(+2.07%) |
May 25, 2016 | 31.50 | 31.72 | 30.89 | 30.94 | 32,857 | -0.57(-1.81%) |
May 24, 2016 | 31.18 | 31.82 | 30.99 | 31.51 | 37,914 | +0.59(+1.91%) |
May 23, 2016 | 30.85 | 31.17 | 30.63 | 30.92 | 32,103 | -0.06(-0.19%) |
May 20, 2016 | 30.91 | 31.19 | 30.22 | 30.98 | 49,806 | +0.23(+0.75%) |
May 19, 2016 | 30.71 | 31.26 | 30.50 | 30.75 | 41,599 | -0.29(-0.93%) |
May 18, 2016 | 31.26 | 31.48 | 30.79 | 31.04 | 47,337 | -0.42(-1.34%) |
May 17, 2016 | 32.40 | 32.48 | 31.04 | 31.46 | 104,935 | -1.36(-4.14%) |
May 16, 2016 | 32.05 | 33.02 | 31.96 | 32.82 | 37,718 | +0.50(+1.55%) |
May 13, 2016 | 33.16 | 33.30 | 31.93 | 32.32 | 98,122 | -1.03(-3.09%) |
May 12, 2016 | 34.32 | 34.34 | 33.10 | 33.35 | 46,943 | -0.79(-2.31%) |
May 11, 2016 | 34.98 | 35.16 | 34.03 | 34.14 | 70,061 | -1.00(-2.85%) |
May 10, 2016 | 35.31 | 35.51 | 35.05 | 35.14 | 32,150 | -0.20(-0.57%) |
May 09, 2016 | 35.49 | 35.88 | 35.00 | 35.34 | 31,922 | -0.28(-0.79%) |
May 06, 2016 | 36.25 | 36.92 | 35.48 | 35.62 | 58,204 | -0.56(-1.55%) |
May 05, 2016 | 36.40 | 36.60 | 36.07 | 36.18 | 75,783 | -0.29(-0.80%) |
May 04, 2016 | 35.99 | 36.89 | 35.74 | 36.47 | 32,078 | +0.49(+1.36%) |
May 03, 2016 | 36.85 | 37.09 | 35.71 | 35.98 | 42,260 | -1.02(-2.76%) |
May 02, 2016 | 36.68 | 37.23 | 35.99 | 37.00 | 30,389 | +0.57(+1.56%) |
Apr 29, 2016 | 36.94 | 36.95 | 36.28 | 36.43 | 31,594 | -0.64(-1.73%) |
Apr 28, 2016 | 37.40 | 37.86 | 36.92 | 37.07 | 32,927 | -0.10(-0.27%) |
Apr 27, 2016 | 36.66 | 37.42 | 36.66 | 37.17 | 53,508 | +0.16(+0.43%) |
Apr 26, 2016 | 36.00 | 37.45 | 36.00 | 37.01 | 51,981 | +0.76(+2.10%) |
Apr 25, 2016 | 36.58 | 36.58 | 35.89 | 36.25 | 46,982 | -0.49(-1.33%) |
Apr 22, 2016 | 36.49 | 36.85 | 36.16 | 36.74 | 40,556 | +0.16(+0.44%) |
Apr 21, 2016 | 36.69 | 36.89 | 36.31 | 36.58 | 30,894 | -0.25(-0.68%) |
Apr 20, 2016 | 37.10 | 37.56 | 36.73 | 36.83 | 28,425 | -0.37(-0.99%) |
Apr 19, 2016 | 37.29 | 37.40 | 36.83 | 37.20 | 25,264 | +0.13(+0.35%) |
Apr 18, 2016 | 36.74 | 37.47 | 36.59 | 37.07 | 52,838 | +0.10(+0.27%) |
Apr 15, 2016 | 36.91 | 37.39 | 36.54 | 36.97 | 40,420 | +0.07(+0.19%) |
Apr 14, 2016 | 36.52 | 37.11 | 35.97 | 36.90 | 106,427 | +0.38(+1.04%) |
Apr 13, 2016 | 36.56 | 36.80 | 35.83 | 36.52 | 37,371 | +0.07(+0.19%) |
Apr 12, 2016 | 36.55 | 36.86 | 36.29 | 36.45 | 25,014 | +0.21(+0.58%) |
Apr 11, 2016 | 36.26 | 36.79 | 35.91 | 36.24 | 56,500 | +0.36(+1.00%) |
Apr 08, 2016 | 35.79 | 36.03 | 35.42 | 35.88 | 45,657 | +0.29(+0.81%) |
Apr 07, 2016 | 36.17 | 36.31 | 35.08 | 35.59 | 135,666 | -0.70(-1.93%) |
Apr 06, 2016 | 36.66 | 36.86 | 36.16 | 36.29 | 30,221 | -0.42(-1.14%) |
Apr 05, 2016 | 36.47 | 37.00 | 35.97 | 36.71 | 39,734 | +0.19(+0.52%) |
Apr 04, 2016 | 36.36 | 36.87 | 36.02 | 36.52 | 58,488 | -0.08(-0.22%) |