Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.75 | 30.02 | 29.69 | 29.99 | 75,517 | +0.31(+1.03%) |
Jun 29, 2016 | 29.44 | 29.76 | 29.41 | 29.69 | 206,380 | +0.52(+1.78%) |
Jun 28, 2016 | 28.94 | 29.21 | 28.90 | 29.17 | 120,699 | +0.53(+1.84%) |
Jun 27, 2016 | 29.15 | 29.25 | 28.49 | 28.64 | 217,222 | -0.77(-2.61%) |
Jun 24, 2016 | 29.57 | 30.01 | 29.31 | 29.41 | 193,761 | -1.31(-4.25%) |
Jun 23, 2016 | 30.48 | 30.73 | 30.36 | 30.72 | 103,656 | +0.45(+1.50%) |
Jun 22, 2016 | 30.39 | 30.50 | 30.21 | 30.26 | 122,605 | -0.13(-0.43%) |
Jun 21, 2016 | 30.28 | 30.45 | 30.27 | 30.39 | 54,805 | +0.17(+0.55%) |
Jun 20, 2016 | 30.31 | 30.48 | 30.21 | 30.23 | 38,971 | +0.21(+0.71%) |
Jun 17, 2016 | 30.30 | 30.30 | 29.94 | 30.01 | 52,777 | -0.29(-0.96%) |
Jun 16, 2016 | 30.10 | 30.34 | 29.87 | 30.30 | 139,283 | +0.04(+0.12%) |
Jun 15, 2016 | 30.35 | 30.43 | 30.23 | 30.27 | 44,450 | -0.02(-0.06%) |
Jun 14, 2016 | 30.18 | 30.39 | 30.12 | 30.28 | 39,361 | +0.00(+0.00%) |
Jun 13, 2016 | 30.39 | 30.52 | 30.13 | 30.28 | 49,592 | -0.28(-0.91%) |
Jun 10, 2016 | 30.63 | 30.71 | 30.46 | 30.56 | 42,448 | -0.36(-1.16%) |
Jun 09, 2016 | 30.83 | 30.92 | 30.74 | 30.92 | 56,528 | -0.01(-0.03%) |
Jun 08, 2016 | 30.91 | 30.96 | 30.79 | 30.93 | 52,148 | +0.10(+0.33%) |
Jun 07, 2016 | 30.86 | 30.95 | 30.83 | 30.83 | 154,988 | +0.02(+0.06%) |
Jun 06, 2016 | 30.69 | 30.86 | 30.69 | 30.81 | 26,902 | +0.15(+0.48%) |
Jun 03, 2016 | 30.72 | 30.76 | 30.51 | 30.66 | 55,821 | -0.07(-0.24%) |
Jun 02, 2016 | 30.69 | 30.76 | 30.54 | 30.74 | 37,044 | +0.00(+0.00%) |
Jun 01, 2016 | 30.67 | 30.82 | 30.61 | 30.74 | 112,864 | -0.07(-0.24%) |
May 31, 2016 | 30.75 | 30.81 | 30.59 | 30.81 | 52,736 | +0.09(+0.30%) |
May 27, 2016 | 30.53 | 30.72 | 30.72 | 30.72 | 47,019 | +0.18(+0.57%) |
May 26, 2016 | 30.51 | 30.60 | 30.41 | 30.54 | 46,228 | +0.04(+0.12%) |
May 25, 2016 | 30.44 | 30.55 | 30.37 | 30.51 | 101,829 | +0.23(+0.76%) |
May 24, 2016 | 29.76 | 30.29 | 29.76 | 30.27 | 118,830 | +0.66(+2.24%) |
May 23, 2016 | 29.64 | 29.78 | 29.61 | 29.61 | 65,122 | -0.02(-0.06%) |
May 20, 2016 | 29.43 | 29.72 | 29.43 | 29.63 | 41,647 | +0.39(+1.33%) |
May 19, 2016 | 29.36 | 29.42 | 29.07 | 29.24 | 64,528 | -0.18(-0.63%) |
May 18, 2016 | 29.22 | 29.59 | 29.21 | 29.43 | 48,084 | +0.19(+0.66%) |
May 17, 2016 | 29.55 | 29.65 | 29.18 | 29.23 | 51,512 | -0.32(-1.09%) |
May 16, 2016 | 29.24 | 29.68 | 29.24 | 29.55 | 75,796 | +0.39(+1.33%) |
May 13, 2016 | 29.23 | 29.43 | 29.12 | 29.17 | 54,949 | -0.08(-0.28%) |
May 12, 2016 | 29.46 | 29.47 | 29.05 | 29.25 | 102,422 | -0.15(-0.50%) |
May 11, 2016 | 29.55 | 29.71 | 29.40 | 29.40 | 63,382 | -0.19(-0.65%) |
May 10, 2016 | 29.27 | 29.59 | 29.27 | 29.59 | 116,059 | +0.41(+1.39%) |
May 09, 2016 | 29.23 | 29.34 | 29.19 | 29.19 | 107,665 | -0.03(-0.09%) |
May 06, 2016 | 28.99 | 29.21 | 28.85 | 29.21 | 37,600 | +0.21(+0.73%) |
May 05, 2016 | 29.12 | 29.14 | 28.95 | 29.00 | 72,791 | +0.01(+0.03%) |
May 04, 2016 | 29.02 | 29.14 | 28.90 | 28.99 | 81,278 | -0.15(-0.51%) |
May 03, 2016 | 29.24 | 29.29 | 29.03 | 29.14 | 433,072 | -0.25(-0.85%) |
May 02, 2016 | 29.26 | 29.44 | 29.10 | 29.39 | 166,285 | +0.18(+0.63%) |
Apr 29, 2016 | 29.34 | 29.40 | 28.96 | 29.20 | 107,655 | -0.23(-0.78%) |
Apr 28, 2016 | 29.92 | 30.07 | 29.41 | 29.43 | 68,860 | -0.44(-1.48%) |
Apr 27, 2016 | 29.68 | 29.92 | 29.57 | 29.88 | 111,692 | -0.20(-0.67%) |
Apr 26, 2016 | 30.19 | 30.29 | 30.00 | 30.08 | 129,943 | -0.06(-0.18%) |
Apr 25, 2016 | 30.10 | 30.22 | 30.05 | 30.14 | 322,002 | -0.08(-0.27%) |
Apr 22, 2016 | 30.26 | 30.39 | 30.04 | 30.22 | 143,290 | -0.48(-1.56%) |
Apr 21, 2016 | 30.76 | 30.80 | 30.64 | 30.70 | 63,397 | +0.00(+0.00%) |
Apr 20, 2016 | 30.62 | 30.86 | 30.58 | 30.70 | 345,169 | +0.07(+0.24%) |
Apr 19, 2016 | 30.87 | 30.87 | 30.46 | 30.63 | 802,546 | -0.18(-0.57%) |
Apr 18, 2016 | 30.63 | 30.84 | 30.61 | 30.80 | 74,193 | +0.13(+0.42%) |
Apr 15, 2016 | 30.78 | 30.83 | 30.64 | 30.67 | 48,108 | -0.16(-0.51%) |
Apr 14, 2016 | 30.83 | 30.90 | 30.70 | 30.83 | 45,318 | -0.04(-0.12%) |
Apr 13, 2016 | 30.58 | 30.88 | 30.58 | 30.87 | 71,442 | +0.48(+1.58%) |
Apr 12, 2016 | 30.29 | 30.41 | 30.04 | 30.39 | 53,733 | +0.15(+0.49%) |
Apr 11, 2016 | 30.47 | 30.66 | 30.23 | 30.24 | 264,042 | -0.06(-0.18%) |
Apr 08, 2016 | 30.50 | 30.61 | 30.22 | 30.29 | 64,155 | +0.02(+0.07%) |
Apr 07, 2016 | 30.58 | 30.58 | 30.21 | 30.27 | 77,622 | -0.45(-1.45%) |
Apr 06, 2016 | 30.44 | 30.73 | 30.35 | 30.72 | 50,776 | +0.34(+1.13%) |
Apr 05, 2016 | 30.51 | 30.63 | 30.38 | 30.38 | 53,373 | -0.36(-1.17%) |
Apr 04, 2016 | 30.88 | 30.91 | 30.69 | 30.74 | 312,187 | -0.16(-0.51%) |