Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,132 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.89 | 206,840 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,909 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,122 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,201 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.07 | 30.52 | 31.01 | 144,580 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,281 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,528 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,356 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,142 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,191 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.59 | 30.18 | 30.21 | 255,529 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,756 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.16 | 30.30 | 30.34 | 461,301 | -0.89(-2.84%) |
Jun 10, 2016 | 31.16 | 31.34 | 31.01 | 31.23 | 397,855 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.54 | 30.78 | 31.45 | 260,452 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,059 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,335 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,507 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,519 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,595 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,493 | +0.14(+0.45%) |
May 31, 2016 | 30.12 | 30.38 | 29.99 | 30.21 | 228,699 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,363 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,346 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,240 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,272 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,664 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,272 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,328 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,082 | +0.23(+0.79%) |
May 17, 2016 | 29.91 | 30.27 | 29.35 | 29.50 | 265,972 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,774 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,524 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,470 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.78 | 30.08 | 30.21 | 234,536 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,600 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,556 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,515 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,984 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,117 | -0.24(-0.81%) |
May 03, 2016 | 29.64 | 29.95 | 29.53 | 29.91 | 308,811 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,882 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,282 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,348 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,954 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.18 | 28.62 | 29.55 | 1,419,419 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.72 | 32.86 | 33.16 | 250,466 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,555 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,692 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,791 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,612 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,753 | +0.30(+0.89%) |
Apr 15, 2016 | 33.28 | 33.55 | 33.05 | 33.46 | 201,247 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,228 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,350 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.91 | 32.55 | 238,150 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,467 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,570 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,381 | +1.26(+4.20%) |
Apr 06, 2016 | 30.09 | 30.26 | 29.78 | 30.02 | 345,165 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,845 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,477 | -0.69(-2.22%) |