Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.20 | 34.27 | 33.59 | 34.12 | 1,119,966 | +0.10(+0.29%) |
Jun 29, 2016 | 33.39 | 34.29 | 33.09 | 34.02 | 1,714,583 | +1.01(+3.06%) |
Jun 28, 2016 | 33.40 | 33.56 | 32.95 | 33.01 | 1,466,867 | +0.05(+0.15%) |
Jun 27, 2016 | 33.84 | 33.90 | 32.61 | 32.96 | 2,440,427 | -1.34(-3.91%) |
Jun 24, 2016 | 33.92 | 34.48 | 33.59 | 34.30 | 3,777,986 | -0.71(-2.03%) |
Jun 23, 2016 | 34.20 | 35.01 | 33.91 | 35.01 | 1,327,670 | +1.15(+3.40%) |
Jun 22, 2016 | 34.07 | 34.36 | 33.72 | 33.86 | 777,342 | -0.18(-0.53%) |
Jun 21, 2016 | 34.44 | 34.55 | 33.69 | 34.04 | 1,087,185 | -0.25(-0.73%) |
Jun 20, 2016 | 34.29 | 34.73 | 33.82 | 34.29 | 989,965 | +0.65(+1.93%) |
Jun 17, 2016 | 34.01 | 34.48 | 33.57 | 33.64 | 1,617,351 | -0.49(-1.44%) |
Jun 16, 2016 | 34.20 | 34.27 | 33.55 | 34.13 | 943,508 | -0.21(-0.61%) |
Jun 15, 2016 | 34.15 | 34.68 | 33.91 | 34.34 | 1,952,035 | +0.37(+1.09%) |
Jun 14, 2016 | 33.86 | 34.21 | 33.80 | 33.97 | 1,653,939 | -0.18(-0.53%) |
Jun 13, 2016 | 33.95 | 34.51 | 33.79 | 34.15 | 1,700,296 | +0.10(+0.29%) |
Jun 10, 2016 | 34.78 | 34.88 | 34.03 | 34.05 | 1,438,929 | -0.98(-2.80%) |
Jun 09, 2016 | 35.06 | 35.69 | 34.92 | 35.03 | 1,495,148 | -0.11(-0.31%) |
Jun 08, 2016 | 35.11 | 35.24 | 34.67 | 35.14 | 2,133,948 | -0.15(-0.43%) |
Jun 07, 2016 | 35.10 | 35.46 | 34.70 | 35.29 | 1,917,775 | +0.22(+0.63%) |
Jun 06, 2016 | 34.90 | 35.13 | 34.54 | 35.07 | 1,973,409 | +0.16(+0.46%) |
Jun 03, 2016 | 34.42 | 34.91 | 33.86 | 34.91 | 1,480,838 | +0.31(+0.90%) |
Jun 02, 2016 | 33.63 | 34.64 | 33.62 | 34.60 | 2,533,124 | +0.98(+2.91%) |
Jun 01, 2016 | 32.90 | 33.78 | 32.61 | 33.62 | 3,443,702 | +0.67(+2.03%) |
May 31, 2016 | 32.22 | 32.96 | 32.17 | 32.95 | 3,484,343 | +0.77(+2.39%) |
May 27, 2016 | 32.58 | 32.18 | 32.18 | 32.18 | 10,413,100 | +2.42(+8.13%) |
May 26, 2016 | 29.95 | 30.00 | 29.48 | 29.76 | 1,567,433 | -0.13(-0.43%) |
May 25, 2016 | 29.81 | 29.90 | 29.48 | 29.89 | 1,321,901 | +0.29(+0.98%) |
May 24, 2016 | 29.60 | 29.91 | 29.48 | 29.60 | 1,332,397 | +0.10(+0.34%) |
May 23, 2016 | 28.88 | 29.72 | 28.76 | 29.50 | 1,381,636 | +0.56(+1.94%) |
May 20, 2016 | 28.34 | 28.99 | 28.14 | 28.94 | 1,424,751 | +0.88(+3.14%) |
May 19, 2016 | 28.15 | 28.95 | 27.67 | 28.06 | 1,251,984 | -0.33(-1.16%) |
May 18, 2016 | 27.80 | 28.56 | 27.62 | 28.39 | 699,542 | +0.57(+2.05%) |
May 17, 2016 | 27.84 | 28.31 | 27.62 | 27.82 | 1,303,705 | -0.07(-0.25%) |
May 16, 2016 | 27.47 | 27.91 | 27.26 | 27.89 | 698,657 | +0.54(+1.97%) |
May 13, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 583,923 | -0.04(-0.15%) |
May 12, 2016 | 27.59 | 27.64 | 27.07 | 27.39 | 1,185,786 | -0.04(-0.15%) |
May 11, 2016 | 27.13 | 27.57 | 27.07 | 27.43 | 597,222 | +0.19(+0.70%) |
May 10, 2016 | 27.16 | 27.26 | 26.85 | 27.24 | 327,889 | +0.08(+0.29%) |
May 09, 2016 | 27.02 | 27.32 | 26.89 | 27.16 | 304,059 | +0.16(+0.59%) |
May 06, 2016 | 26.55 | 27.14 | 26.53 | 27.00 | 808,913 | +0.29(+1.09%) |
May 05, 2016 | 27.12 | 27.19 | 26.65 | 26.71 | 701,045 | -0.30(-1.11%) |
May 04, 2016 | 27.26 | 27.34 | 26.55 | 27.01 | 1,133,845 | -0.33(-1.21%) |
May 03, 2016 | 27.58 | 27.58 | 27.13 | 27.34 | 858,854 | -0.48(-1.73%) |
May 02, 2016 | 27.54 | 27.89 | 27.27 | 27.82 | 755,115 | +0.31(+1.13%) |
Apr 29, 2016 | 27.40 | 27.54 | 27.22 | 27.51 | 1,210,002 | +0.05(+0.18%) |
Apr 28, 2016 | 27.61 | 27.95 | 27.36 | 27.46 | 1,338,546 | -0.19(-0.69%) |
Apr 27, 2016 | 27.01 | 27.68 | 27.01 | 27.65 | 774,248 | +0.63(+2.33%) |
Apr 26, 2016 | 27.02 | 27.17 | 26.74 | 27.02 | 621,642 | -0.01(-0.04%) |
Apr 25, 2016 | 27.04 | 27.20 | 26.81 | 27.03 | 887,376 | -0.07(-0.26%) |
Apr 22, 2016 | 26.63 | 27.26 | 26.62 | 27.10 | 1,100,147 | +0.44(+1.65%) |
Apr 21, 2016 | 26.10 | 26.84 | 26.10 | 26.66 | 1,412,129 | +0.61(+2.34%) |
Apr 20, 2016 | 25.74 | 26.09 | 25.71 | 26.05 | 1,098,841 | +0.32(+1.24%) |
Apr 19, 2016 | 25.75 | 25.84 | 25.41 | 25.73 | 1,149,868 | +0.03(+0.12%) |
Apr 18, 2016 | 25.50 | 25.71 | 25.40 | 25.70 | 1,089,874 | -0.07(-0.27%) |
Apr 15, 2016 | 26.04 | 26.04 | 25.25 | 25.77 | 1,659,390 | -0.39(-1.49%) |
Apr 14, 2016 | 26.37 | 26.38 | 26.04 | 26.16 | 659,435 | -0.23(-0.87%) |
Apr 13, 2016 | 25.73 | 26.51 | 25.61 | 26.39 | 624,239 | +0.90(+3.53%) |
Apr 12, 2016 | 25.41 | 25.78 | 25.32 | 25.49 | 803,663 | +0.05(+0.20%) |
Apr 11, 2016 | 25.59 | 25.90 | 25.33 | 25.44 | 794,248 | -0.07(-0.27%) |
Apr 08, 2016 | 26.18 | 26.22 | 25.26 | 25.51 | 587,423 | -0.48(-1.85%) |
Apr 07, 2016 | 26.05 | 26.17 | 25.75 | 25.99 | 818,261 | -0.18(-0.69%) |
Apr 06, 2016 | 25.51 | 26.36 | 25.50 | 26.17 | 940,172 | +0.73(+2.87%) |
Apr 05, 2016 | 25.08 | 25.48 | 25.02 | 25.44 | 1,991,294 | +0.13(+0.51%) |
Apr 04, 2016 | 25.04 | 25.55 | 25.03 | 25.31 | 1,053,203 | +0.35(+1.40%) |