Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.70 | 32.85 | 31.70 | 32.85 | 549,413 | +1.16(+3.65%) |
Jun 29, 2016 | 31.36 | 31.72 | 31.10 | 31.69 | 585,149 | +0.60(+1.94%) |
Jun 28, 2016 | 31.26 | 31.29 | 30.99 | 31.09 | 426,375 | +0.16(+0.51%) |
Jun 27, 2016 | 31.46 | 31.47 | 30.82 | 30.93 | 393,784 | -0.68(-2.17%) |
Jun 24, 2016 | 31.30 | 31.84 | 31.05 | 31.62 | 465,704 | -0.52(-1.61%) |
Jun 23, 2016 | 32.19 | 32.43 | 32.01 | 32.13 | 240,951 | +0.06(+0.17%) |
Jun 22, 2016 | 32.21 | 32.41 | 31.99 | 32.08 | 353,513 | -0.07(-0.22%) |
Jun 21, 2016 | 31.98 | 32.22 | 31.67 | 32.15 | 366,721 | +0.30(+0.93%) |
Jun 20, 2016 | 31.87 | 32.07 | 31.74 | 31.85 | 433,631 | +0.28(+0.88%) |
Jun 17, 2016 | 31.95 | 31.95 | 31.46 | 31.58 | 619,471 | -0.33(-1.03%) |
Jun 16, 2016 | 31.58 | 31.93 | 31.52 | 31.90 | 386,369 | +0.18(+0.58%) |
Jun 15, 2016 | 31.87 | 32.00 | 31.59 | 31.72 | 347,103 | +0.00(+0.01%) |
Jun 14, 2016 | 31.30 | 31.78 | 31.30 | 31.72 | 623,792 | +0.33(+1.06%) |
Jun 13, 2016 | 31.75 | 31.85 | 31.37 | 31.39 | 460,791 | -0.51(-1.61%) |
Jun 10, 2016 | 31.93 | 32.07 | 31.73 | 31.90 | 466,104 | -0.17(-0.52%) |
Jun 09, 2016 | 31.55 | 32.24 | 31.42 | 32.07 | 712,614 | +0.40(+1.26%) |
Jun 08, 2016 | 31.21 | 31.72 | 30.98 | 31.67 | 655,160 | +0.48(+1.53%) |
Jun 07, 2016 | 31.39 | 31.64 | 31.17 | 31.19 | 481,320 | -0.23(-0.72%) |
Jun 06, 2016 | 30.65 | 31.44 | 30.60 | 31.42 | 650,893 | +0.69(+2.24%) |
Jun 03, 2016 | 30.85 | 30.90 | 30.49 | 30.73 | 713,900 | -0.11(-0.37%) |
Jun 02, 2016 | 30.86 | 31.12 | 30.56 | 30.84 | 806,332 | +0.05(+0.15%) |
Jun 01, 2016 | 30.57 | 30.97 | 30.23 | 30.79 | 1,150,716 | +0.29(+0.94%) |
May 31, 2016 | 30.29 | 30.56 | 30.23 | 30.51 | 1,086,881 | +0.34(+1.12%) |
May 27, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 987,561 | +0.24(+0.81%) |
May 26, 2016 | 29.33 | 29.98 | 29.29 | 29.93 | 1,358,828 | +0.59(+2.02%) |
May 25, 2016 | 29.98 | 30.01 | 29.30 | 29.33 | 1,996,374 | -0.25(-0.86%) |
May 24, 2016 | 30.01 | 30.07 | 29.52 | 29.59 | 2,076,953 | -0.06(-0.21%) |
May 23, 2016 | 30.26 | 30.62 | 29.64 | 29.65 | 1,361,610 | -0.49(-1.62%) |
May 20, 2016 | 29.95 | 30.14 | 29.51 | 30.14 | 604,613 | +0.22(+0.72%) |
May 19, 2016 | 29.14 | 30.05 | 29.14 | 29.92 | 831,309 | +0.58(+1.96%) |
May 18, 2016 | 28.17 | 29.37 | 28.10 | 29.34 | 838,146 | +1.08(+3.82%) |
May 17, 2016 | 28.95 | 29.44 | 28.18 | 28.26 | 1,082,361 | -0.67(-2.31%) |
May 16, 2016 | 28.31 | 29.20 | 28.31 | 28.93 | 621,382 | +0.63(+2.22%) |
May 13, 2016 | 28.01 | 28.51 | 27.81 | 28.31 | 710,796 | +0.31(+1.11%) |
May 12, 2016 | 27.98 | 28.16 | 27.71 | 28.00 | 388,529 | +0.14(+0.49%) |
May 11, 2016 | 28.05 | 28.10 | 27.51 | 27.86 | 672,058 | -0.36(-1.29%) |
May 10, 2016 | 27.53 | 28.34 | 27.49 | 28.23 | 482,414 | +0.79(+2.87%) |
May 09, 2016 | 27.43 | 27.88 | 27.30 | 27.44 | 602,995 | +0.01(+0.03%) |
May 06, 2016 | 27.20 | 27.45 | 26.87 | 27.43 | 751,650 | +0.01(+0.05%) |
May 05, 2016 | 27.08 | 27.63 | 26.94 | 27.42 | 851,157 | +0.35(+1.28%) |
May 04, 2016 | 26.24 | 27.24 | 26.24 | 27.07 | 947,747 | +0.76(+2.88%) |
May 03, 2016 | 24.12 | 26.53 | 23.93 | 26.31 | 1,685,514 | +2.28(+9.51%) |
May 02, 2016 | 23.31 | 24.91 | 23.28 | 24.03 | 1,841,318 | +1.66(+7.41%) |
Apr 29, 2016 | 22.91 | 22.93 | 22.13 | 22.37 | 592,886 | +0.19(+0.88%) |
Apr 28, 2016 | 22.29 | 22.38 | 22.07 | 22.17 | 328,502 | -0.19(-0.85%) |
Apr 27, 2016 | 22.11 | 22.43 | 21.90 | 22.36 | 363,614 | +0.29(+1.31%) |
Apr 26, 2016 | 22.03 | 22.15 | 21.78 | 22.08 | 235,679 | +0.14(+0.66%) |
Apr 25, 2016 | 22.19 | 22.32 | 21.87 | 21.93 | 170,322 | -0.27(-1.20%) |
Apr 22, 2016 | 22.08 | 22.43 | 22.00 | 22.20 | 291,573 | +0.11(+0.52%) |
Apr 21, 2016 | 22.05 | 22.29 | 21.88 | 22.08 | 290,172 | -0.05(-0.21%) |
Apr 20, 2016 | 22.21 | 22.36 | 21.97 | 22.13 | 351,586 | -0.05(-0.21%) |
Apr 19, 2016 | 22.43 | 22.49 | 22.03 | 22.18 | 212,061 | -0.25(-1.12%) |
Apr 18, 2016 | 22.12 | 22.46 | 22.12 | 22.43 | 203,596 | +0.24(+1.09%) |
Apr 15, 2016 | 22.18 | 22.38 | 21.91 | 22.19 | 195,952 | -0.00(-0.02%) |
Apr 14, 2016 | 22.12 | 22.30 | 22.12 | 22.19 | 139,006 | +0.06(+0.25%) |
Apr 13, 2016 | 22.03 | 22.27 | 21.87 | 22.13 | 216,218 | +0.25(+1.16%) |
Apr 12, 2016 | 21.92 | 22.01 | 21.71 | 21.88 | 207,041 | +0.00(+0.00%) |
Apr 11, 2016 | 21.89 | 22.30 | 21.80 | 21.88 | 324,635 | +0.10(+0.47%) |
Apr 08, 2016 | 21.66 | 21.97 | 21.66 | 21.78 | 155,450 | +0.23(+1.08%) |
Apr 07, 2016 | 21.84 | 22.08 | 21.48 | 21.55 | 452,020 | -0.41(-1.85%) |
Apr 06, 2016 | 21.84 | 22.02 | 21.66 | 21.95 | 241,886 | +0.14(+0.66%) |
Apr 05, 2016 | 21.69 | 21.96 | 21.45 | 21.81 | 319,494 | -0.01(-0.06%) |
Apr 04, 2016 | 22.27 | 22.46 | 21.81 | 21.82 | 254,175 | -0.43(-1.94%) |