Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.21 | 36.78 | 35.83 | 36.70 | 120,574 | +0.74(+2.07%) |
Jun 29, 2016 | 34.11 | 36.14 | 34.11 | 35.96 | 75,542 | +2.33(+6.92%) |
Jun 28, 2016 | 33.51 | 33.99 | 33.10 | 33.63 | 79,191 | +0.87(+2.66%) |
Jun 27, 2016 | 33.18 | 33.38 | 32.37 | 32.76 | 100,423 | -0.88(-2.62%) |
Jun 24, 2016 | 33.97 | 34.26 | 33.19 | 33.64 | 299,756 | -2.29(-6.38%) |
Jun 23, 2016 | 35.74 | 36.61 | 35.66 | 35.93 | 136,997 | +0.80(+2.26%) |
Jun 22, 2016 | 35.62 | 35.88 | 35.04 | 35.14 | 52,794 | -0.57(-1.60%) |
Jun 21, 2016 | 35.16 | 35.83 | 34.81 | 35.71 | 68,602 | +0.63(+1.80%) |
Jun 20, 2016 | 35.58 | 35.77 | 35.02 | 35.08 | 71,669 | -0.22(-0.63%) |
Jun 17, 2016 | 34.65 | 35.49 | 34.55 | 35.30 | 161,508 | +0.76(+2.20%) |
Jun 16, 2016 | 34.93 | 34.93 | 34.15 | 34.54 | 78,147 | -0.59(-1.68%) |
Jun 15, 2016 | 35.00 | 35.50 | 34.46 | 35.13 | 106,985 | +0.33(+0.93%) |
Jun 14, 2016 | 35.05 | 35.45 | 34.45 | 34.81 | 84,470 | +0.03(+0.10%) |
Jun 13, 2016 | 34.61 | 35.09 | 34.30 | 34.77 | 69,847 | +0.05(+0.15%) |
Jun 10, 2016 | 34.25 | 34.81 | 34.25 | 34.72 | 93,519 | -0.04(-0.12%) |
Jun 09, 2016 | 34.01 | 35.66 | 33.09 | 34.76 | 342,631 | +1.42(+4.26%) |
Jun 08, 2016 | 32.46 | 33.37 | 32.21 | 33.34 | 65,171 | +1.01(+3.12%) |
Jun 07, 2016 | 32.59 | 32.65 | 32.21 | 32.33 | 75,500 | -0.29(-0.89%) |
Jun 06, 2016 | 32.65 | 33.06 | 32.61 | 32.62 | 42,511 | +0.04(+0.13%) |
Jun 03, 2016 | 32.52 | 32.78 | 31.83 | 32.58 | 56,941 | -0.29(-0.88%) |
Jun 02, 2016 | 32.70 | 32.97 | 32.45 | 32.87 | 46,785 | -0.07(-0.21%) |
Jun 01, 2016 | 32.23 | 33.21 | 32.09 | 32.94 | 103,571 | +0.42(+1.29%) |
May 31, 2016 | 32.73 | 32.93 | 32.08 | 32.52 | 48,930 | -0.16(-0.50%) |
May 27, 2016 | 32.18 | 32.68 | 32.68 | 32.68 | 24,433 | +0.42(+1.30%) |
May 26, 2016 | 32.77 | 32.89 | 32.26 | 32.26 | 30,134 | -0.49(-1.49%) |
May 25, 2016 | 32.93 | 33.15 | 32.62 | 32.75 | 57,323 | +0.01(+0.03%) |
May 24, 2016 | 32.29 | 33.26 | 32.26 | 32.74 | 134,650 | +0.53(+1.65%) |
May 23, 2016 | 31.25 | 32.29 | 30.30 | 32.21 | 82,976 | +0.76(+2.42%) |
May 20, 2016 | 30.62 | 31.54 | 30.53 | 31.45 | 92,553 | +0.87(+2.85%) |
May 19, 2016 | 31.12 | 31.21 | 29.54 | 30.58 | 75,229 | -0.65(-2.08%) |
May 18, 2016 | 30.24 | 31.48 | 30.24 | 31.23 | 51,133 | +0.86(+2.82%) |
May 17, 2016 | 29.88 | 30.53 | 29.67 | 30.37 | 115,281 | +0.62(+2.10%) |
May 16, 2016 | 28.95 | 30.14 | 28.83 | 29.75 | 57,084 | +0.94(+3.27%) |
May 13, 2016 | 29.54 | 29.54 | 28.53 | 28.81 | 44,670 | -0.41(-1.41%) |
May 12, 2016 | 29.93 | 30.12 | 28.96 | 29.22 | 45,726 | -0.69(-2.32%) |
May 11, 2016 | 30.15 | 30.31 | 29.78 | 29.91 | 39,573 | -0.27(-0.88%) |
May 10, 2016 | 29.76 | 30.53 | 29.76 | 30.18 | 29,929 | +0.54(+1.82%) |
May 09, 2016 | 29.75 | 30.05 | 29.38 | 29.64 | 27,324 | -0.12(-0.40%) |
May 06, 2016 | 28.86 | 30.04 | 28.86 | 29.76 | 45,394 | +0.53(+1.81%) |
May 05, 2016 | 30.07 | 30.22 | 29.12 | 29.23 | 52,128 | -0.64(-2.15%) |
May 04, 2016 | 30.19 | 30.76 | 29.41 | 29.87 | 68,395 | -0.63(-2.07%) |
May 03, 2016 | 30.83 | 31.31 | 29.94 | 30.50 | 47,894 | -0.84(-2.70%) |
May 02, 2016 | 31.26 | 31.52 | 30.90 | 31.35 | 48,854 | +0.11(+0.36%) |
Apr 29, 2016 | 31.05 | 31.67 | 29.72 | 31.24 | 66,367 | +0.26(+0.83%) |
Apr 28, 2016 | 31.26 | 32.32 | 30.95 | 30.98 | 84,541 | -0.39(-1.25%) |
Apr 27, 2016 | 30.17 | 31.73 | 30.17 | 31.37 | 162,835 | +1.14(+3.75%) |
Apr 26, 2016 | 28.16 | 30.96 | 27.17 | 30.24 | 266,570 | +2.66(+9.66%) |
Apr 25, 2016 | 27.98 | 28.13 | 27.47 | 27.57 | 136,357 | -0.18(-0.65%) |
Apr 22, 2016 | 27.51 | 27.98 | 27.31 | 27.75 | 31,299 | +0.38(+1.37%) |
Apr 21, 2016 | 27.74 | 28.20 | 27.35 | 27.38 | 110,161 | -0.41(-1.47%) |
Apr 20, 2016 | 26.81 | 27.82 | 26.65 | 27.79 | 72,075 | +1.10(+4.13%) |
Apr 19, 2016 | 25.65 | 26.73 | 25.65 | 26.69 | 64,193 | +1.02(+3.99%) |
Apr 18, 2016 | 24.75 | 25.69 | 23.78 | 25.66 | 61,942 | +0.72(+2.87%) |
Apr 15, 2016 | 25.94 | 26.22 | 24.82 | 24.95 | 72,139 | -1.09(-4.20%) |
Apr 14, 2016 | 25.46 | 26.35 | 25.46 | 26.04 | 33,038 | +0.36(+1.40%) |
Apr 13, 2016 | 24.54 | 25.78 | 24.54 | 25.68 | 74,512 | +1.23(+5.03%) |
Apr 12, 2016 | 23.45 | 24.88 | 23.21 | 24.45 | 100,432 | +1.17(+5.02%) |
Apr 11, 2016 | 22.52 | 23.53 | 22.52 | 23.28 | 43,424 | +0.80(+3.57%) |
Apr 08, 2016 | 22.30 | 22.97 | 21.76 | 22.48 | 66,779 | +0.47(+2.13%) |
Apr 07, 2016 | 22.66 | 22.66 | 21.85 | 22.01 | 93,219 | -0.69(-3.05%) |
Apr 06, 2016 | 22.35 | 22.79 | 22.19 | 22.70 | 47,888 | +0.32(+1.41%) |
Apr 05, 2016 | 22.65 | 22.91 | 22.31 | 22.39 | 50,217 | -0.44(-1.94%) |
Apr 04, 2016 | 22.87 | 23.00 | 22.44 | 22.83 | 58,253 | -0.15(-0.67%) |