Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.24 | 30.51 | 30.05 | 30.49 | 145,684 | +0.31(+1.02%) |
Jun 29, 2016 | 30.04 | 30.24 | 29.97 | 30.19 | 217,757 | +0.48(+1.63%) |
Jun 28, 2016 | 29.53 | 29.75 | 29.53 | 29.70 | 1,234,578 | +0.72(+2.48%) |
Jun 27, 2016 | 29.51 | 29.51 | 28.83 | 28.98 | 233,284 | -0.70(-2.37%) |
Jun 24, 2016 | 29.47 | 30.10 | 29.37 | 29.69 | 375,634 | -1.25(-4.03%) |
Jun 23, 2016 | 30.80 | 30.95 | 30.70 | 30.93 | 181,535 | +0.47(+1.56%) |
Jun 22, 2016 | 30.70 | 30.70 | 30.44 | 30.46 | 97,374 | -0.14(-0.45%) |
Jun 21, 2016 | 30.61 | 30.71 | 30.48 | 30.60 | 43,773 | +0.05(+0.17%) |
Jun 20, 2016 | 30.64 | 30.73 | 30.54 | 30.55 | 86,821 | +0.37(+1.24%) |
Jun 17, 2016 | 30.07 | 30.24 | 30.07 | 30.17 | 75,232 | +0.19(+0.64%) |
Jun 16, 2016 | 29.73 | 29.98 | 29.42 | 29.98 | 312,338 | +0.06(+0.20%) |
Jun 15, 2016 | 29.89 | 30.10 | 29.81 | 29.92 | 990,142 | +0.18(+0.62%) |
Jun 14, 2016 | 29.97 | 29.97 | 29.60 | 29.74 | 141,341 | -0.26(-0.86%) |
Jun 13, 2016 | 30.23 | 30.32 | 29.97 | 30.00 | 200,500 | -0.38(-1.25%) |
Jun 10, 2016 | 30.67 | 30.68 | 30.32 | 30.38 | 147,420 | -0.51(-1.66%) |
Jun 09, 2016 | 30.83 | 30.93 | 30.74 | 30.89 | 66,709 | -0.10(-0.33%) |
Jun 08, 2016 | 30.87 | 31.01 | 30.85 | 30.99 | 69,631 | +0.19(+0.62%) |
Jun 07, 2016 | 30.74 | 30.90 | 30.73 | 30.80 | 116,241 | +0.19(+0.62%) |
Jun 06, 2016 | 30.54 | 30.70 | 30.54 | 30.61 | 75,807 | +0.14(+0.45%) |
Jun 03, 2016 | 30.32 | 30.49 | 30.27 | 30.47 | 114,482 | +0.30(+1.00%) |
Jun 02, 2016 | 29.97 | 30.19 | 29.97 | 30.17 | 90,339 | +0.06(+0.19%) |
Jun 01, 2016 | 29.98 | 30.11 | 29.83 | 30.11 | 64,803 | +0.07(+0.25%) |
May 31, 2016 | 30.07 | 30.17 | 29.92 | 30.04 | 266,092 | +0.00(+0.00%) |
May 27, 2016 | 30.04 | 30.04 | 30.04 | 30.04 | 181,495 | +0.06(+0.19%) |
May 26, 2016 | 29.94 | 30.07 | 29.92 | 29.98 | 57,475 | +0.04(+0.15%) |
May 25, 2016 | 29.86 | 29.95 | 29.67 | 29.94 | 115,306 | +0.28(+0.93%) |
May 24, 2016 | 29.49 | 29.69 | 29.47 | 29.66 | 86,430 | +0.20(+0.69%) |
May 23, 2016 | 29.50 | 29.54 | 29.38 | 29.46 | 72,228 | -0.13(-0.44%) |
May 20, 2016 | 29.49 | 29.59 | 29.43 | 29.59 | 65,674 | +0.28(+0.94%) |
May 19, 2016 | 29.34 | 29.34 | 29.06 | 29.31 | 132,887 | -0.15(-0.49%) |
May 18, 2016 | 29.81 | 29.89 | 29.33 | 29.46 | 89,212 | -0.44(-1.46%) |
May 17, 2016 | 30.10 | 30.23 | 29.82 | 29.89 | 246,687 | -0.20(-0.68%) |
May 16, 2016 | 29.91 | 30.13 | 29.86 | 30.10 | 73,858 | +0.31(+1.03%) |
May 13, 2016 | 29.97 | 30.00 | 29.76 | 29.79 | 96,487 | -0.28(-0.92%) |
May 12, 2016 | 30.36 | 30.36 | 29.91 | 30.07 | 64,492 | -0.03(-0.10%) |
May 11, 2016 | 30.16 | 30.24 | 30.02 | 30.10 | 77,231 | -0.10(-0.34%) |
May 10, 2016 | 30.13 | 30.21 | 30.00 | 30.20 | 76,304 | +0.29(+0.97%) |
May 09, 2016 | 29.91 | 29.98 | 29.67 | 29.91 | 87,936 | +0.07(+0.25%) |
May 06, 2016 | 29.46 | 29.83 | 29.46 | 29.83 | 48,432 | +0.16(+0.54%) |
May 05, 2016 | 29.75 | 29.82 | 29.55 | 29.67 | 58,285 | +0.07(+0.25%) |
May 04, 2016 | 29.38 | 29.63 | 29.38 | 29.60 | 61,837 | -0.07(-0.23%) |
May 03, 2016 | 29.86 | 29.89 | 29.53 | 29.67 | 79,460 | -0.40(-1.32%) |
May 02, 2016 | 30.20 | 30.20 | 29.91 | 30.07 | 64,765 | +0.06(+0.20%) |
Apr 29, 2016 | 29.99 | 30.10 | 29.76 | 30.01 | 64,252 | +0.03(+0.10%) |
Apr 28, 2016 | 30.10 | 30.25 | 29.94 | 29.98 | 186,824 | -0.14(-0.48%) |
Apr 27, 2016 | 30.07 | 30.17 | 29.92 | 30.12 | 54,322 | +0.00(+0.00%) |
Apr 26, 2016 | 30.01 | 30.12 | 29.97 | 30.12 | 39,279 | +0.29(+0.97%) |
Apr 25, 2016 | 29.91 | 29.91 | 29.76 | 29.84 | 75,245 | -0.14(-0.48%) |
Apr 22, 2016 | 29.89 | 30.02 | 29.85 | 29.98 | 87,266 | +0.14(+0.49%) |
Apr 21, 2016 | 30.21 | 30.21 | 29.78 | 29.84 | 78,742 | -0.30(-1.01%) |
Apr 20, 2016 | 30.17 | 30.30 | 30.05 | 30.14 | 84,063 | +0.00(+0.00%) |
Apr 19, 2016 | 29.98 | 30.15 | 29.91 | 30.14 | 97,697 | +0.39(+1.31%) |
Apr 18, 2016 | 29.56 | 29.85 | 29.47 | 29.75 | 76,491 | +0.12(+0.39%) |
Apr 15, 2016 | 29.56 | 29.73 | 29.54 | 29.63 | 171,007 | +0.09(+0.29%) |
Apr 14, 2016 | 29.59 | 29.66 | 29.50 | 29.55 | 56,282 | +0.01(+0.05%) |
Apr 13, 2016 | 29.47 | 29.57 | 29.36 | 29.53 | 107,449 | +0.22(+0.74%) |
Apr 12, 2016 | 29.02 | 29.40 | 28.94 | 29.31 | 145,698 | +0.46(+1.61%) |
Apr 11, 2016 | 28.73 | 29.04 | 28.73 | 28.85 | 95,843 | +0.28(+0.96%) |
Apr 08, 2016 | 28.52 | 28.74 | 28.52 | 28.58 | 56,442 | +0.32(+1.13%) |
Apr 07, 2016 | 28.37 | 28.42 | 28.14 | 28.26 | 67,836 | -0.26(-0.91%) |
Apr 06, 2016 | 28.30 | 28.54 | 28.21 | 28.52 | 55,541 | +0.26(+0.92%) |
Apr 05, 2016 | 28.33 | 28.33 | 28.07 | 28.26 | 475,874 | -0.28(-0.96%) |
Apr 04, 2016 | 28.85 | 28.85 | 28.52 | 28.53 | 57,857 | -0.32(-1.10%) |