Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.11 | 31.03 | 30.11 | 31.03 | 77,746 | +0.90(+2.99%) |
Jun 29, 2016 | 31.48 | 31.85 | 30.06 | 30.13 | 109,959 | -1.80(-5.64%) |
Jun 28, 2016 | 31.95 | 32.15 | 31.51 | 31.93 | 66,700 | +0.58(+1.86%) |
Jun 27, 2016 | 32.07 | 32.13 | 30.94 | 31.35 | 109,534 | -0.72(-2.25%) |
Jun 24, 2016 | 31.42 | 32.63 | 31.42 | 32.07 | 523,067 | -0.72(-2.20%) |
Jun 23, 2016 | 32.61 | 33.18 | 32.39 | 32.79 | 121,596 | +0.84(+2.63%) |
Jun 22, 2016 | 32.57 | 32.66 | 31.92 | 31.95 | 73,924 | -0.41(-1.25%) |
Jun 21, 2016 | 31.53 | 32.82 | 30.94 | 32.36 | 177,765 | +0.83(+2.64%) |
Jun 20, 2016 | 31.81 | 32.25 | 31.36 | 31.53 | 44,281 | +0.29(+0.92%) |
Jun 17, 2016 | 31.55 | 32.14 | 31.03 | 31.24 | 70,700 | -0.22(-0.69%) |
Jun 16, 2016 | 31.08 | 31.52 | 30.68 | 31.46 | 46,542 | +0.16(+0.51%) |
Jun 15, 2016 | 31.12 | 31.58 | 30.76 | 31.30 | 57,507 | +0.20(+0.64%) |
Jun 14, 2016 | 30.68 | 31.25 | 30.68 | 31.10 | 56,099 | +0.15(+0.48%) |
Jun 13, 2016 | 31.39 | 31.67 | 30.81 | 30.95 | 32,015 | -0.79(-2.49%) |
Jun 10, 2016 | 31.83 | 32.19 | 31.71 | 31.75 | 29,515 | -0.29(-0.90%) |
Jun 09, 2016 | 31.87 | 32.21 | 31.64 | 32.03 | 28,069 | -0.12(-0.37%) |
Jun 08, 2016 | 31.84 | 32.32 | 31.54 | 32.15 | 37,441 | +0.44(+1.37%) |
Jun 07, 2016 | 31.95 | 32.27 | 31.67 | 31.72 | 45,543 | -0.12(-0.37%) |
Jun 06, 2016 | 31.00 | 32.40 | 31.00 | 31.84 | 77,645 | +1.00(+3.24%) |
Jun 03, 2016 | 30.80 | 31.20 | 30.08 | 30.84 | 49,874 | -0.20(-0.64%) |
Jun 02, 2016 | 30.52 | 31.15 | 30.48 | 31.03 | 110,470 | +0.36(+1.16%) |
Jun 01, 2016 | 30.58 | 30.90 | 30.49 | 30.68 | 75,145 | +0.00(+0.00%) |
May 31, 2016 | 30.68 | 31.13 | 30.31 | 30.68 | 62,249 | +0.00(+0.00%) |
May 27, 2016 | 30.97 | 30.68 | 30.68 | 30.68 | 54,366 | -0.13(-0.42%) |
May 26, 2016 | 31.67 | 31.67 | 30.69 | 30.81 | 27,587 | -0.85(-2.69%) |
May 25, 2016 | 30.68 | 31.67 | 29.68 | 31.66 | 71,219 | +0.97(+3.16%) |
May 24, 2016 | 29.93 | 30.91 | 29.88 | 30.69 | 65,929 | +0.89(+2.99%) |
May 23, 2016 | 30.16 | 30.42 | 29.71 | 29.80 | 100,703 | -0.07(-0.23%) |
May 20, 2016 | 29.76 | 30.02 | 29.11 | 29.87 | 133,060 | +0.19(+0.63%) |
May 19, 2016 | 29.58 | 29.76 | 28.73 | 29.68 | 33,359 | +0.05(+0.17%) |
May 18, 2016 | 28.62 | 29.69 | 28.62 | 29.63 | 43,372 | +0.92(+3.21%) |
May 17, 2016 | 29.68 | 29.86 | 28.45 | 28.71 | 51,418 | -0.98(-3.30%) |
May 16, 2016 | 29.93 | 30.18 | 29.61 | 29.69 | 98,367 | +0.00(+0.00%) |
May 13, 2016 | 29.73 | 29.98 | 29.63 | 29.69 | 63,126 | -0.01(-0.03%) |
May 12, 2016 | 29.84 | 30.58 | 29.54 | 29.70 | 105,446 | -0.14(-0.46%) |
May 11, 2016 | 31.62 | 31.63 | 29.69 | 29.84 | 122,804 | -1.80(-5.69%) |
May 10, 2016 | 31.91 | 31.91 | 31.56 | 31.64 | 42,247 | +0.00(+0.00%) |
May 09, 2016 | 30.97 | 32.01 | 29.90 | 31.64 | 129,563 | +2.12(+7.17%) |
May 06, 2016 | 29.29 | 29.96 | 29.29 | 29.52 | 17,807 | +0.30(+1.02%) |
May 05, 2016 | 29.51 | 29.51 | 29.07 | 29.22 | 35,901 | -0.27(-0.91%) |
May 04, 2016 | 29.87 | 30.31 | 29.30 | 29.49 | 24,190 | -0.48(-1.62%) |
May 03, 2016 | 29.98 | 30.38 | 29.93 | 29.97 | 33,182 | -0.19(-0.62%) |
May 02, 2016 | 30.19 | 30.47 | 30.02 | 30.16 | 63,536 | +0.14(+0.46%) |
Apr 29, 2016 | 29.79 | 30.28 | 29.19 | 30.02 | 67,534 | +0.21(+0.70%) |
Apr 28, 2016 | 30.27 | 30.48 | 29.68 | 29.82 | 56,875 | -0.82(-2.68%) |
Apr 27, 2016 | 27.76 | 30.67 | 27.72 | 30.64 | 143,568 | +3.07(+11.13%) |
Apr 26, 2016 | 27.86 | 28.11 | 27.51 | 27.57 | 39,366 | -0.24(-0.85%) |
Apr 25, 2016 | 27.83 | 27.99 | 27.31 | 27.81 | 19,995 | -0.07(-0.25%) |
Apr 22, 2016 | 27.24 | 28.01 | 27.09 | 27.88 | 22,118 | +0.66(+2.44%) |
Apr 21, 2016 | 27.55 | 27.65 | 27.04 | 27.21 | 17,631 | -0.20(-0.72%) |
Apr 20, 2016 | 27.63 | 27.68 | 27.07 | 27.41 | 18,965 | -0.05(-0.18%) |
Apr 19, 2016 | 27.09 | 27.71 | 27.09 | 27.46 | 24,481 | +0.28(+1.02%) |
Apr 18, 2016 | 26.72 | 27.46 | 26.70 | 27.18 | 42,364 | +0.10(+0.37%) |
Apr 15, 2016 | 27.08 | 27.40 | 26.77 | 27.09 | 25,711 | +0.10(+0.37%) |
Apr 14, 2016 | 27.02 | 27.66 | 26.78 | 26.99 | 23,961 | +0.02(+0.07%) |
Apr 13, 2016 | 26.52 | 27.21 | 26.03 | 26.97 | 30,536 | +0.57(+2.17%) |
Apr 12, 2016 | 25.60 | 26.62 | 25.50 | 26.39 | 37,567 | +0.58(+2.26%) |
Apr 11, 2016 | 24.90 | 25.98 | 24.90 | 25.81 | 32,914 | +0.97(+3.90%) |
Apr 08, 2016 | 25.08 | 25.15 | 24.75 | 24.84 | 18,786 | +0.03(+0.12%) |
Apr 07, 2016 | 25.41 | 25.41 | 24.54 | 24.81 | 26,335 | -0.83(-3.24%) |
Apr 06, 2016 | 26.50 | 26.74 | 25.48 | 25.64 | 26,096 | -0.89(-3.36%) |
Apr 05, 2016 | 27.40 | 27.40 | 26.41 | 26.53 | 37,441 | -0.64(-2.37%) |
Apr 04, 2016 | 26.70 | 27.49 | 26.41 | 27.17 | 41,561 | +0.48(+1.82%) |