Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.66 | 29.01 | 28.31 | 29.01 | 855,147 | +0.61(+2.16%) |
Jun 29, 2016 | 28.22 | 28.93 | 28.14 | 28.40 | 931,857 | +0.35(+1.25%) |
Jun 28, 2016 | 27.70 | 28.66 | 27.70 | 28.05 | 1,334,096 | +0.53(+1.91%) |
Jun 27, 2016 | 29.36 | 29.54 | 27.26 | 27.52 | 1,876,513 | -2.28(-7.65%) |
Jun 24, 2016 | 29.36 | 30.42 | 28.93 | 29.80 | 6,578,944 | -0.53(-1.73%) |
Jun 23, 2016 | 30.59 | 30.93 | 30.33 | 30.33 | 914,601 | -0.18(-0.57%) |
Jun 22, 2016 | 30.42 | 30.68 | 30.15 | 30.50 | 1,274,183 | +0.26(+0.87%) |
Jun 21, 2016 | 30.24 | 30.59 | 29.54 | 30.24 | 766,651 | -0.26(-0.86%) |
Jun 20, 2016 | 29.19 | 30.46 | 29.01 | 30.50 | 976,786 | +1.58(+5.45%) |
Jun 17, 2016 | 28.84 | 29.45 | 28.66 | 28.93 | 1,093,896 | +0.18(+0.61%) |
Jun 16, 2016 | 29.19 | 29.36 | 28.40 | 28.75 | 747,797 | -0.79(-2.67%) |
Jun 15, 2016 | 29.54 | 30.11 | 28.75 | 29.54 | 1,379,226 | +0.61(+2.12%) |
Jun 14, 2016 | 29.98 | 30.85 | 28.84 | 28.93 | 1,323,920 | -1.49(-4.90%) |
Jun 13, 2016 | 30.42 | 31.03 | 30.24 | 30.42 | 546,466 | -0.26(-0.86%) |
Jun 10, 2016 | 30.68 | 30.85 | 29.98 | 30.68 | 643,761 | -0.18(-0.57%) |
Jun 09, 2016 | 31.47 | 31.56 | 30.77 | 30.85 | 793,963 | -0.79(-2.49%) |
Jun 08, 2016 | 31.91 | 32.08 | 31.38 | 31.64 | 2,163,889 | -0.26(-0.82%) |
Jun 07, 2016 | 31.47 | 31.99 | 31.12 | 31.91 | 1,173,970 | +0.61(+1.96%) |
Jun 06, 2016 | 31.03 | 31.64 | 30.94 | 31.29 | 815,537 | +0.18(+0.56%) |
Jun 03, 2016 | 31.29 | 31.47 | 30.68 | 31.12 | 715,305 | +0.00(+0.00%) |
Jun 02, 2016 | 31.12 | 31.47 | 31.03 | 31.12 | 1,145,051 | -0.18(-0.56%) |
Jun 01, 2016 | 31.64 | 31.82 | 30.94 | 31.29 | 1,139,711 | -0.09(-0.28%) |
May 31, 2016 | 31.47 | 31.99 | 31.29 | 31.38 | 1,249,579 | +0.44(+1.42%) |
May 27, 2016 | 30.68 | 30.94 | 30.94 | 30.94 | 917,778 | +0.26(+0.86%) |
May 26, 2016 | 31.20 | 31.20 | 30.24 | 30.68 | 1,118,296 | -0.09(-0.29%) |
May 25, 2016 | 30.42 | 30.94 | 30.07 | 30.77 | 1,786,845 | +0.61(+2.03%) |
May 24, 2016 | 30.07 | 30.59 | 29.89 | 30.15 | 1,231,867 | -0.18(-0.58%) |
May 23, 2016 | 30.15 | 30.90 | 30.07 | 30.33 | 1,513,173 | +0.26(+0.87%) |
May 20, 2016 | 29.19 | 30.50 | 29.19 | 30.07 | 1,711,559 | +0.88(+3.00%) |
May 19, 2016 | 30.85 | 30.85 | 28.58 | 29.19 | 2,997,636 | -1.58(-5.13%) |
May 18, 2016 | 29.45 | 31.16 | 29.19 | 30.77 | 3,556,024 | +1.14(+3.85%) |
May 17, 2016 | 30.77 | 30.85 | 27.87 | 29.63 | 4,760,279 | -0.96(-3.15%) |
May 16, 2016 | 32.52 | 32.87 | 29.36 | 30.59 | 2,199,292 | -1.67(-5.16%) |
May 13, 2016 | 30.59 | 32.26 | 30.59 | 32.26 | 3,530,556 | +0.88(+2.79%) |
May 12, 2016 | 32.78 | 32.87 | 28.22 | 31.38 | 7,263,306 | -0.44(-1.38%) |
May 11, 2016 | 34.54 | 35.32 | 31.56 | 31.82 | 15,798,324 | -21.56(-40.39%) |
May 10, 2016 | 55.40 | 55.66 | 52.50 | 53.38 | 1,539,472 | -1.49(-2.72%) |
May 09, 2016 | 54.35 | 55.05 | 52.90 | 54.87 | 930,608 | +1.05(+1.95%) |
May 06, 2016 | 52.15 | 54.08 | 51.23 | 53.82 | 1,160,173 | +1.75(+3.37%) |
May 05, 2016 | 52.59 | 53.40 | 51.98 | 52.07 | 1,087,234 | -0.96(-1.82%) |
May 04, 2016 | 51.19 | 53.38 | 50.84 | 53.03 | 777,692 | +1.67(+3.24%) |
May 03, 2016 | 51.10 | 51.37 | 49.48 | 51.37 | 891,623 | +0.26(+0.51%) |
May 02, 2016 | 51.19 | 51.89 | 50.58 | 51.10 | 1,174,300 | -0.44(-0.85%) |
Apr 29, 2016 | 52.59 | 52.59 | 50.75 | 51.54 | 1,050,347 | -1.23(-2.33%) |
Apr 28, 2016 | 53.21 | 54.08 | 52.77 | 52.77 | 699,395 | -0.26(-0.50%) |
Apr 27, 2016 | 51.19 | 53.29 | 50.93 | 53.03 | 1,319,998 | +1.84(+3.60%) |
Apr 26, 2016 | 53.82 | 55.05 | 50.93 | 51.19 | 1,801,773 | -2.54(-4.73%) |
Apr 25, 2016 | 54.35 | 54.74 | 52.94 | 53.73 | 1,592,839 | -0.61(-1.13%) |
Apr 22, 2016 | 55.22 | 55.66 | 54.35 | 54.35 | 1,251,384 | -0.96(-1.74%) |
Apr 21, 2016 | 56.71 | 57.24 | 54.78 | 55.31 | 1,402,710 | -1.14(-2.02%) |
Apr 20, 2016 | 59.52 | 59.60 | 53.29 | 56.45 | 2,646,922 | -3.68(-6.12%) |
Apr 19, 2016 | 63.46 | 65.39 | 59.78 | 60.13 | 1,828,550 | -3.42(-5.38%) |
Apr 18, 2016 | 65.04 | 65.04 | 62.85 | 63.55 | 788,988 | -1.67(-2.55%) |
Apr 15, 2016 | 65.30 | 66.09 | 64.60 | 65.21 | 1,017,852 | -0.44(-0.67%) |
Apr 14, 2016 | 66.27 | 66.27 | 64.86 | 65.65 | 699,553 | -0.57(-0.86%) |
Apr 13, 2016 | 66.00 | 66.53 | 65.70 | 66.22 | 552,873 | +0.31(+0.47%) |
Apr 12, 2016 | 65.83 | 66.27 | 65.39 | 65.92 | 802,569 | +0.44(+0.67%) |
Apr 11, 2016 | 67.14 | 67.14 | 65.39 | 65.48 | 680,605 | -1.67(-2.48%) |
Apr 08, 2016 | 66.88 | 67.49 | 65.65 | 67.14 | 478,872 | +0.88(+1.32%) |
Apr 07, 2016 | 67.41 | 69.33 | 65.65 | 66.27 | 1,472,358 | -1.49(-2.20%) |
Apr 06, 2016 | 66.27 | 68.72 | 65.57 | 67.76 | 1,271,115 | +1.49(+2.25%) |
Apr 05, 2016 | 63.99 | 67.58 | 62.23 | 66.27 | 3,369,500 | +1.84(+2.86%) |
Apr 04, 2016 | 65.74 | 66.09 | 63.90 | 64.43 | 787,787 | -1.75(-2.65%) |