Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.53 | 35.05 | 34.43 | 35.05 | 2,536,640 | +0.64(+1.85%) |
Jun 29, 2016 | 34.46 | 34.69 | 34.32 | 34.41 | 1,079,717 | +0.12(+0.36%) |
Jun 28, 2016 | 34.29 | 34.33 | 33.81 | 34.29 | 1,360,637 | +0.16(+0.48%) |
Jun 27, 2016 | 34.02 | 34.25 | 33.74 | 34.12 | 1,440,197 | +0.02(+0.07%) |
Jun 24, 2016 | 33.73 | 34.41 | 33.73 | 34.10 | 1,298,007 | -0.19(-0.54%) |
Jun 23, 2016 | 34.13 | 34.34 | 34.07 | 34.29 | 1,498,136 | +0.14(+0.41%) |
Jun 22, 2016 | 34.15 | 34.25 | 33.98 | 34.15 | 1,541,036 | +0.09(+0.25%) |
Jun 21, 2016 | 33.71 | 34.23 | 33.53 | 34.06 | 1,224,131 | +0.42(+1.24%) |
Jun 20, 2016 | 34.35 | 34.35 | 33.60 | 33.64 | 1,528,164 | -0.64(-1.87%) |
Jun 17, 2016 | 34.01 | 34.29 | 33.81 | 34.29 | 1,621,115 | +0.15(+0.43%) |
Jun 16, 2016 | 33.81 | 34.27 | 33.75 | 34.14 | 971,181 | +0.26(+0.78%) |
Jun 15, 2016 | 33.91 | 33.98 | 33.69 | 33.88 | 1,022,729 | -0.04(-0.11%) |
Jun 14, 2016 | 33.58 | 33.94 | 33.37 | 33.91 | 969,230 | +0.29(+0.85%) |
Jun 13, 2016 | 33.49 | 33.82 | 33.42 | 33.63 | 936,505 | +0.15(+0.46%) |
Jun 10, 2016 | 33.74 | 33.84 | 33.36 | 33.47 | 1,370,573 | -0.37(-1.09%) |
Jun 09, 2016 | 33.80 | 33.92 | 33.61 | 33.84 | 1,630,578 | -0.02(-0.05%) |
Jun 08, 2016 | 33.63 | 33.88 | 33.58 | 33.86 | 769,445 | +0.29(+0.87%) |
Jun 07, 2016 | 33.74 | 33.83 | 33.51 | 33.57 | 922,023 | -0.12(-0.37%) |
Jun 06, 2016 | 33.82 | 33.89 | 33.66 | 33.69 | 1,164,340 | -0.09(-0.27%) |
Jun 03, 2016 | 33.69 | 33.94 | 33.54 | 33.78 | 1,243,963 | +0.42(+1.27%) |
Jun 02, 2016 | 33.04 | 33.36 | 33.01 | 33.36 | 1,333,848 | +0.28(+0.84%) |
Jun 01, 2016 | 33.06 | 33.34 | 32.92 | 33.08 | 1,594,490 | +0.02(+0.07%) |
May 31, 2016 | 33.49 | 33.67 | 32.94 | 33.06 | 11,169,753 | -0.39(-1.17%) |
May 27, 2016 | 33.49 | 33.45 | 33.45 | 33.45 | 1,586,904 | +0.04(+0.12%) |
May 26, 2016 | 33.35 | 33.49 | 33.21 | 33.41 | 1,312,949 | +0.15(+0.44%) |
May 25, 2016 | 33.27 | 33.40 | 33.14 | 33.27 | 1,830,778 | -0.09(-0.28%) |
May 24, 2016 | 32.94 | 33.40 | 32.84 | 33.36 | 2,046,155 | +0.55(+1.67%) |
May 23, 2016 | 33.22 | 33.22 | 32.78 | 32.81 | 1,138,608 | -0.40(-1.21%) |
May 20, 2016 | 32.80 | 33.22 | 32.70 | 33.21 | 1,223,854 | +0.41(+1.24%) |
May 19, 2016 | 32.34 | 32.85 | 32.20 | 32.80 | 946,391 | +0.29(+0.88%) |
May 18, 2016 | 32.54 | 33.15 | 32.29 | 32.52 | 2,009,954 | -0.11(-0.33%) |
May 17, 2016 | 32.95 | 33.07 | 32.38 | 32.63 | 1,889,901 | -0.41(-1.24%) |
May 16, 2016 | 32.51 | 33.05 | 32.30 | 33.04 | 1,364,323 | +0.60(+1.85%) |
May 13, 2016 | 32.26 | 32.72 | 32.04 | 32.43 | 2,026,736 | +0.23(+0.72%) |
May 12, 2016 | 32.19 | 32.27 | 32.01 | 32.20 | 849,544 | +0.07(+0.22%) |
May 11, 2016 | 32.16 | 32.27 | 31.86 | 32.13 | 856,042 | +0.06(+0.19%) |
May 10, 2016 | 31.96 | 32.10 | 31.80 | 32.07 | 973,973 | +0.28(+0.90%) |
May 09, 2016 | 31.51 | 31.80 | 31.48 | 31.79 | 1,291,796 | +0.29(+0.90%) |
May 06, 2016 | 31.27 | 31.53 | 31.05 | 31.50 | 1,269,092 | +0.13(+0.42%) |
May 05, 2016 | 31.26 | 31.73 | 31.23 | 31.37 | 1,473,435 | +0.10(+0.32%) |
May 04, 2016 | 30.73 | 31.41 | 30.71 | 31.27 | 1,549,749 | +0.57(+1.86%) |
May 03, 2016 | 31.26 | 31.41 | 30.38 | 30.70 | 1,640,282 | -0.18(-0.57%) |
May 02, 2016 | 30.94 | 31.20 | 30.77 | 30.88 | 1,774,671 | -0.12(-0.37%) |
Apr 29, 2016 | 30.81 | 31.07 | 30.63 | 30.99 | 2,615,107 | -0.08(-0.27%) |
Apr 28, 2016 | 30.94 | 31.22 | 30.83 | 31.08 | 1,044,601 | -0.02(-0.07%) |
Apr 27, 2016 | 31.29 | 31.53 | 30.83 | 31.10 | 1,171,406 | -0.12(-0.39%) |
Apr 26, 2016 | 30.88 | 31.38 | 30.85 | 31.23 | 1,029,663 | +0.45(+1.45%) |
Apr 25, 2016 | 30.68 | 30.80 | 30.40 | 30.78 | 1,748,393 | +0.07(+0.23%) |
Apr 22, 2016 | 30.45 | 30.79 | 30.45 | 30.71 | 924,645 | +0.36(+1.19%) |
Apr 21, 2016 | 31.15 | 31.20 | 30.19 | 30.35 | 1,623,541 | -0.80(-2.57%) |
Apr 20, 2016 | 31.80 | 31.91 | 31.15 | 31.15 | 1,023,399 | -0.72(-2.25%) |
Apr 19, 2016 | 31.65 | 31.90 | 31.61 | 31.86 | 555,631 | +0.25(+0.78%) |
Apr 18, 2016 | 31.55 | 31.67 | 31.33 | 31.62 | 666,629 | +0.02(+0.05%) |
Apr 15, 2016 | 31.37 | 31.70 | 31.35 | 31.60 | 777,083 | +0.19(+0.61%) |
Apr 14, 2016 | 31.49 | 31.60 | 31.36 | 31.41 | 981,890 | -0.18(-0.56%) |
Apr 13, 2016 | 31.55 | 31.59 | 31.19 | 31.59 | 845,418 | +0.14(+0.44%) |
Apr 12, 2016 | 31.09 | 31.51 | 31.08 | 31.45 | 1,123,476 | +0.33(+1.06%) |
Apr 11, 2016 | 31.36 | 31.50 | 31.06 | 31.12 | 987,328 | -0.02(-0.05%) |
Apr 08, 2016 | 30.95 | 31.19 | 30.83 | 31.13 | 808,122 | +0.35(+1.13%) |
Apr 07, 2016 | 30.46 | 30.82 | 30.32 | 30.79 | 1,785,614 | +0.18(+0.58%) |
Apr 06, 2016 | 30.43 | 30.62 | 30.38 | 30.61 | 1,283,291 | +0.14(+0.45%) |
Apr 05, 2016 | 30.85 | 30.91 | 30.44 | 30.47 | 1,557,161 | -0.48(-1.54%) |
Apr 04, 2016 | 31.57 | 31.57 | 30.87 | 30.95 | 1,932,434 | -0.63(-2.00%) |