Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.24 | 33.24 | 32.20 | 33.23 | 777,705 | +1.13(+3.51%) |
Jun 29, 2016 | 32.24 | 32.43 | 32.01 | 32.10 | 328,971 | +0.04(+0.14%) |
Jun 28, 2016 | 32.18 | 32.21 | 31.64 | 32.06 | 670,916 | +0.03(+0.09%) |
Jun 27, 2016 | 31.56 | 32.15 | 31.47 | 32.03 | 598,554 | +0.46(+1.46%) |
Jun 24, 2016 | 30.88 | 31.83 | 30.69 | 31.57 | 877,938 | +0.27(+0.88%) |
Jun 23, 2016 | 31.28 | 31.33 | 31.12 | 31.29 | 320,641 | +0.13(+0.40%) |
Jun 22, 2016 | 31.42 | 31.49 | 31.15 | 31.17 | 323,157 | -0.23(-0.73%) |
Jun 21, 2016 | 31.43 | 31.59 | 31.18 | 31.40 | 349,801 | -0.04(-0.12%) |
Jun 20, 2016 | 31.49 | 31.57 | 31.09 | 31.43 | 412,554 | -0.05(-0.16%) |
Jun 17, 2016 | 31.49 | 31.50 | 31.08 | 31.49 | 1,124,927 | -0.07(-0.24%) |
Jun 16, 2016 | 31.30 | 31.60 | 31.15 | 31.56 | 409,743 | +0.23(+0.73%) |
Jun 15, 2016 | 31.80 | 31.89 | 31.22 | 31.33 | 404,419 | -0.39(-1.22%) |
Jun 14, 2016 | 31.49 | 31.82 | 31.37 | 31.72 | 349,376 | +0.22(+0.71%) |
Jun 13, 2016 | 31.52 | 31.64 | 31.40 | 31.49 | 245,590 | +0.00(+0.00%) |
Jun 10, 2016 | 31.46 | 31.68 | 31.37 | 31.49 | 303,109 | +0.03(+0.09%) |
Jun 09, 2016 | 31.14 | 31.54 | 31.09 | 31.46 | 297,017 | +0.38(+1.22%) |
Jun 08, 2016 | 30.80 | 31.12 | 30.77 | 31.09 | 185,693 | +0.30(+0.96%) |
Jun 07, 2016 | 30.86 | 30.99 | 30.73 | 30.79 | 227,396 | -0.03(-0.10%) |
Jun 06, 2016 | 30.92 | 31.09 | 30.70 | 30.82 | 300,205 | -0.10(-0.34%) |
Jun 03, 2016 | 30.60 | 31.14 | 30.59 | 30.92 | 373,070 | +0.53(+1.76%) |
Jun 02, 2016 | 29.88 | 30.39 | 29.85 | 30.39 | 505,406 | +0.30(+1.01%) |
Jun 01, 2016 | 29.79 | 30.10 | 29.67 | 30.08 | 385,415 | +0.25(+0.85%) |
May 31, 2016 | 29.65 | 29.89 | 29.46 | 29.83 | 413,100 | +0.19(+0.63%) |
May 27, 2016 | 29.53 | 29.65 | 29.65 | 29.65 | 282,452 | +0.10(+0.33%) |
May 26, 2016 | 29.22 | 29.60 | 29.21 | 29.55 | 239,151 | +0.33(+1.14%) |
May 25, 2016 | 29.56 | 29.56 | 29.11 | 29.22 | 289,254 | -0.38(-1.28%) |
May 24, 2016 | 29.08 | 29.62 | 28.97 | 29.59 | 405,005 | +0.64(+2.21%) |
May 23, 2016 | 29.34 | 29.35 | 28.94 | 28.95 | 356,251 | -0.34(-1.15%) |
May 20, 2016 | 29.16 | 29.34 | 28.97 | 29.29 | 433,845 | +0.18(+0.61%) |
May 19, 2016 | 28.79 | 29.15 | 28.55 | 29.12 | 211,222 | +0.16(+0.56%) |
May 18, 2016 | 29.22 | 29.62 | 28.79 | 28.95 | 331,773 | -0.40(-1.35%) |
May 17, 2016 | 30.18 | 30.28 | 29.20 | 29.35 | 327,392 | -0.92(-3.04%) |
May 16, 2016 | 30.22 | 30.36 | 29.95 | 30.27 | 240,600 | +0.06(+0.19%) |
May 13, 2016 | 30.34 | 30.51 | 30.01 | 30.21 | 285,055 | -0.12(-0.41%) |
May 12, 2016 | 30.23 | 30.43 | 30.01 | 30.34 | 310,133 | +0.12(+0.39%) |
May 11, 2016 | 30.34 | 30.43 | 30.01 | 30.22 | 213,875 | -0.11(-0.36%) |
May 10, 2016 | 30.36 | 30.51 | 30.20 | 30.33 | 215,850 | +0.03(+0.10%) |
May 09, 2016 | 30.23 | 30.40 | 30.14 | 30.30 | 444,824 | +0.09(+0.29%) |
May 06, 2016 | 30.21 | 30.31 | 29.80 | 30.21 | 600,355 | -0.08(-0.27%) |
May 05, 2016 | 30.62 | 31.00 | 30.22 | 30.29 | 803,714 | -0.32(-1.06%) |
May 04, 2016 | 29.55 | 30.81 | 29.16 | 30.62 | 514,593 | +0.80(+2.69%) |
May 03, 2016 | 29.82 | 30.00 | 29.61 | 29.82 | 334,490 | -0.04(-0.12%) |
May 02, 2016 | 29.44 | 29.98 | 29.44 | 29.85 | 581,576 | +0.39(+1.32%) |
Apr 29, 2016 | 29.12 | 29.52 | 28.90 | 29.46 | 368,991 | +0.18(+0.63%) |
Apr 28, 2016 | 29.02 | 29.37 | 28.89 | 29.28 | 279,305 | +0.00(+0.00%) |
Apr 27, 2016 | 29.01 | 29.38 | 28.75 | 29.28 | 340,828 | +0.35(+1.22%) |
Apr 26, 2016 | 28.95 | 29.13 | 28.83 | 28.93 | 348,004 | +0.04(+0.15%) |
Apr 25, 2016 | 28.58 | 28.88 | 28.48 | 28.88 | 347,420 | +0.24(+0.82%) |
Apr 22, 2016 | 28.51 | 28.70 | 28.46 | 28.65 | 403,495 | +0.19(+0.67%) |
Apr 21, 2016 | 28.97 | 29.02 | 28.29 | 28.45 | 469,195 | -0.62(-2.15%) |
Apr 20, 2016 | 29.91 | 30.07 | 29.01 | 29.08 | 412,917 | -0.86(-2.87%) |
Apr 19, 2016 | 29.89 | 30.00 | 29.75 | 29.94 | 234,858 | +0.14(+0.47%) |
Apr 18, 2016 | 29.64 | 29.82 | 29.54 | 29.80 | 160,693 | +0.10(+0.32%) |
Apr 15, 2016 | 29.35 | 29.81 | 29.35 | 29.70 | 251,824 | +0.24(+0.82%) |
Apr 14, 2016 | 29.50 | 29.65 | 29.32 | 29.46 | 336,544 | -0.12(-0.42%) |
Apr 13, 2016 | 29.82 | 29.82 | 29.32 | 29.59 | 376,482 | -0.16(-0.54%) |
Apr 12, 2016 | 29.55 | 29.90 | 29.50 | 29.75 | 248,874 | +0.18(+0.62%) |
Apr 11, 2016 | 29.62 | 29.87 | 29.47 | 29.57 | 293,701 | +0.00(+0.00%) |
Apr 08, 2016 | 29.62 | 29.89 | 29.55 | 29.57 | 343,645 | -0.01(-0.02%) |
Apr 07, 2016 | 29.46 | 29.69 | 29.40 | 29.57 | 522,253 | +0.06(+0.20%) |
Apr 06, 2016 | 29.54 | 29.61 | 29.33 | 29.51 | 275,998 | -0.03(-0.10%) |
Apr 05, 2016 | 30.11 | 30.29 | 29.54 | 29.54 | 460,707 | -0.59(-1.95%) |
Apr 04, 2016 | 30.39 | 30.39 | 29.95 | 30.13 | 430,876 | -0.26(-0.85%) |