Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.14 | 38.09 | 36.94 | 38.09 | 234,976 | +1.19(+3.23%) |
Jun 29, 2016 | 37.04 | 37.31 | 36.84 | 36.89 | 151,763 | +0.02(+0.05%) |
Jun 28, 2016 | 36.76 | 36.98 | 36.36 | 36.88 | 163,570 | +0.13(+0.35%) |
Jun 27, 2016 | 36.55 | 36.87 | 36.19 | 36.75 | 198,920 | +0.18(+0.50%) |
Jun 24, 2016 | 35.77 | 36.77 | 35.65 | 36.56 | 1,004,556 | -0.04(-0.12%) |
Jun 23, 2016 | 36.57 | 36.69 | 35.94 | 36.61 | 196,515 | +0.63(+1.74%) |
Jun 22, 2016 | 36.20 | 36.38 | 35.91 | 35.98 | 200,293 | +0.03(+0.07%) |
Jun 21, 2016 | 35.81 | 36.43 | 35.23 | 35.96 | 250,973 | +0.41(+1.15%) |
Jun 20, 2016 | 35.56 | 35.99 | 35.53 | 35.55 | 133,675 | +0.06(+0.17%) |
Jun 17, 2016 | 35.88 | 36.32 | 35.21 | 35.49 | 447,892 | -0.34(-0.95%) |
Jun 16, 2016 | 35.34 | 35.87 | 35.20 | 35.83 | 153,350 | +0.47(+1.33%) |
Jun 15, 2016 | 35.82 | 35.82 | 35.24 | 35.36 | 153,958 | -0.26(-0.73%) |
Jun 14, 2016 | 35.51 | 35.76 | 35.31 | 35.62 | 175,900 | +0.08(+0.22%) |
Jun 13, 2016 | 35.98 | 36.13 | 35.30 | 35.54 | 204,864 | -0.39(-1.09%) |
Jun 10, 2016 | 35.65 | 36.32 | 35.49 | 35.93 | 191,945 | +0.06(+0.17%) |
Jun 09, 2016 | 35.81 | 35.96 | 35.73 | 35.87 | 129,921 | +0.12(+0.34%) |
Jun 08, 2016 | 35.16 | 35.81 | 34.77 | 35.75 | 133,727 | +0.56(+1.58%) |
Jun 07, 2016 | 34.83 | 35.41 | 34.79 | 35.19 | 94,227 | +0.30(+0.87%) |
Jun 06, 2016 | 35.19 | 35.47 | 34.77 | 34.89 | 203,098 | -0.40(-1.13%) |
Jun 03, 2016 | 34.69 | 35.46 | 34.69 | 35.29 | 157,795 | +0.71(+2.06%) |
Jun 02, 2016 | 34.67 | 34.67 | 34.13 | 34.57 | 138,548 | -0.04(-0.13%) |
Jun 01, 2016 | 33.98 | 34.63 | 33.97 | 34.62 | 181,931 | +0.67(+1.97%) |
May 31, 2016 | 33.93 | 34.03 | 33.64 | 33.95 | 188,409 | +0.07(+0.21%) |
May 27, 2016 | 33.62 | 33.88 | 33.88 | 33.88 | 109,995 | +0.15(+0.44%) |
May 26, 2016 | 33.36 | 33.88 | 33.34 | 33.73 | 122,726 | +0.51(+1.54%) |
May 25, 2016 | 33.95 | 34.02 | 33.16 | 33.22 | 182,833 | -0.73(-2.15%) |
May 24, 2016 | 33.00 | 33.98 | 32.96 | 33.95 | 255,542 | +0.97(+2.95%) |
May 23, 2016 | 33.18 | 33.36 | 32.97 | 32.97 | 129,944 | -0.14(-0.42%) |
May 20, 2016 | 33.05 | 33.27 | 32.59 | 33.11 | 316,979 | +0.16(+0.47%) |
May 19, 2016 | 32.92 | 33.02 | 32.40 | 32.96 | 185,503 | -0.02(-0.05%) |
May 18, 2016 | 33.31 | 33.64 | 32.44 | 32.97 | 229,145 | -0.66(-1.96%) |
May 17, 2016 | 34.50 | 34.50 | 33.36 | 33.64 | 344,665 | -0.96(-2.76%) |
May 16, 2016 | 34.67 | 34.71 | 34.44 | 34.59 | 232,050 | -0.05(-0.14%) |
May 13, 2016 | 34.28 | 34.89 | 33.92 | 34.64 | 195,374 | +0.30(+0.88%) |
May 12, 2016 | 35.11 | 35.13 | 34.22 | 34.34 | 288,902 | -0.77(-2.19%) |
May 11, 2016 | 35.28 | 35.54 | 34.73 | 35.11 | 288,022 | +0.77(+2.24%) |
May 10, 2016 | 35.22 | 35.48 | 34.31 | 34.34 | 305,836 | -0.84(-2.38%) |
May 09, 2016 | 35.22 | 35.58 | 35.03 | 35.18 | 209,009 | -0.07(-0.20%) |
May 06, 2016 | 34.17 | 35.29 | 34.00 | 35.24 | 369,492 | +1.02(+2.98%) |
May 05, 2016 | 35.65 | 36.22 | 34.03 | 34.23 | 366,119 | -2.49(-6.78%) |
May 04, 2016 | 35.98 | 36.95 | 35.98 | 36.71 | 143,734 | +0.58(+1.60%) |
May 03, 2016 | 37.00 | 37.15 | 36.07 | 36.14 | 209,493 | -0.86(-2.34%) |
May 02, 2016 | 36.01 | 37.04 | 36.01 | 37.00 | 248,418 | +0.97(+2.69%) |
Apr 29, 2016 | 35.83 | 36.26 | 35.44 | 36.03 | 344,141 | +0.16(+0.43%) |
Apr 28, 2016 | 35.17 | 35.95 | 35.02 | 35.88 | 200,890 | +0.48(+1.34%) |
Apr 27, 2016 | 35.37 | 35.54 | 35.06 | 35.40 | 188,965 | +0.03(+0.10%) |
Apr 26, 2016 | 35.06 | 35.40 | 35.01 | 35.37 | 136,960 | +0.35(+1.01%) |
Apr 25, 2016 | 34.97 | 35.12 | 34.55 | 35.01 | 296,109 | +0.03(+0.10%) |
Apr 22, 2016 | 34.11 | 35.00 | 34.05 | 34.98 | 265,299 | +0.87(+2.56%) |
Apr 21, 2016 | 35.19 | 35.19 | 34.02 | 34.10 | 172,235 | -1.22(-3.45%) |
Apr 20, 2016 | 36.36 | 36.36 | 35.27 | 35.32 | 265,057 | -1.00(-2.76%) |
Apr 19, 2016 | 35.55 | 36.51 | 35.31 | 36.33 | 337,098 | +0.86(+2.44%) |
Apr 18, 2016 | 35.08 | 35.48 | 34.74 | 35.46 | 277,391 | +0.39(+1.11%) |
Apr 15, 2016 | 34.16 | 35.11 | 34.15 | 35.07 | 246,581 | +0.87(+2.55%) |
Apr 14, 2016 | 33.91 | 34.20 | 33.70 | 34.20 | 214,205 | +0.25(+0.74%) |
Apr 13, 2016 | 33.90 | 33.97 | 33.20 | 33.95 | 222,939 | +0.15(+0.43%) |
Apr 12, 2016 | 33.86 | 34.17 | 33.67 | 33.80 | 177,775 | +0.04(+0.13%) |
Apr 11, 2016 | 33.81 | 33.92 | 33.52 | 33.76 | 203,263 | +0.14(+0.41%) |
Apr 08, 2016 | 33.58 | 33.93 | 33.54 | 33.62 | 207,512 | +0.10(+0.28%) |
Apr 07, 2016 | 33.46 | 33.68 | 33.26 | 33.52 | 153,864 | +0.03(+0.08%) |
Apr 06, 2016 | 33.89 | 34.02 | 33.37 | 33.50 | 159,545 | -0.41(-1.20%) |
Apr 05, 2016 | 34.24 | 34.49 | 33.91 | 33.91 | 187,553 | -0.49(-1.43%) |
Apr 04, 2016 | 34.42 | 34.49 | 33.97 | 34.40 | 199,631 | -0.05(-0.15%) |