Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.99 | 39.28 | 38.86 | 39.23 | 6,314 | +0.21(+0.53%) |
Jun 29, 2016 | 38.96 | 39.02 | 38.83 | 39.02 | 3,428 | +0.67(+1.74%) |
Jun 28, 2016 | 37.88 | 38.40 | 37.88 | 38.36 | 5,542 | +0.69(+1.83%) |
Jun 27, 2016 | 37.43 | 37.71 | 37.18 | 37.66 | 5,807 | +0.15(+0.40%) |
Jun 24, 2016 | 37.09 | 37.91 | 37.09 | 37.51 | 3,956 | -0.40(-1.05%) |
Jun 23, 2016 | 37.95 | 37.95 | 37.91 | 37.91 | 1,422 | +0.12(+0.33%) |
Jun 22, 2016 | 37.83 | 37.84 | 37.71 | 37.79 | 16,504 | -0.07(-0.18%) |
Jun 21, 2016 | 37.68 | 37.86 | 37.68 | 37.86 | 2,191 | +0.18(+0.49%) |
Jun 20, 2016 | 37.83 | 37.83 | 37.67 | 37.67 | 1,854 | +0.16(+0.42%) |
Jun 17, 2016 | 37.66 | 37.66 | 37.30 | 37.52 | 4,509 | -0.10(-0.28%) |
Jun 16, 2016 | 37.47 | 37.62 | 37.47 | 37.62 | 2,336 | +0.17(+0.46%) |
Jun 15, 2016 | 37.30 | 37.51 | 37.30 | 37.45 | 1,745 | +0.36(+0.97%) |
Jun 14, 2016 | 37.03 | 37.21 | 36.97 | 37.09 | 2,216 | -0.21(-0.58%) |
Jun 13, 2016 | 37.22 | 37.43 | 37.22 | 37.30 | 5,187 | +0.12(+0.33%) |
Jun 10, 2016 | 37.20 | 37.23 | 37.10 | 37.18 | 5,460 | -0.06(-0.16%) |
Jun 09, 2016 | 37.22 | 37.24 | 37.12 | 37.24 | 2,352 | +0.03(+0.08%) |
Jun 08, 2016 | 37.02 | 37.21 | 36.96 | 37.21 | 6,378 | +0.17(+0.45%) |
Jun 07, 2016 | 37.04 | 37.22 | 36.99 | 37.04 | 7,315 | +0.17(+0.47%) |
Jun 06, 2016 | 37.02 | 37.03 | 36.70 | 36.87 | 3,149 | -0.17(-0.45%) |
Jun 03, 2016 | 37.00 | 37.09 | 37.00 | 37.04 | 1,616 | +0.05(+0.13%) |
Jun 02, 2016 | 36.67 | 36.99 | 36.63 | 36.99 | 6,666 | +0.24(+0.67%) |
Jun 01, 2016 | 36.78 | 36.78 | 36.64 | 36.75 | 7,250 | -0.16(-0.44%) |
May 31, 2016 | 36.79 | 36.91 | 36.70 | 36.91 | 4,073 | +0.05(+0.14%) |
May 27, 2016 | 36.80 | 36.85 | 36.85 | 36.85 | 1,593 | +0.13(+0.35%) |
May 26, 2016 | 36.44 | 36.73 | 36.44 | 36.73 | 2,435 | +0.05(+0.12%) |
May 25, 2016 | 36.55 | 36.68 | 36.55 | 36.68 | 5,064 | +0.10(+0.26%) |
May 24, 2016 | 36.75 | 36.75 | 36.52 | 36.58 | 8,418 | +0.34(+0.94%) |
May 23, 2016 | 36.25 | 36.28 | 36.21 | 36.24 | 4,511 | +0.05(+0.14%) |
May 20, 2016 | 36.09 | 36.24 | 36.07 | 36.19 | 3,266 | +0.20(+0.57%) |
May 19, 2016 | 36.03 | 36.04 | 35.88 | 35.99 | 3,643 | -0.28(-0.77%) |
May 18, 2016 | 36.72 | 36.76 | 36.07 | 36.27 | 4,644 | -0.51(-1.37%) |
May 17, 2016 | 37.27 | 37.27 | 36.75 | 36.77 | 10,569 | -0.68(-1.83%) |
May 16, 2016 | 37.17 | 37.55 | 37.17 | 37.46 | 3,697 | +0.34(+0.91%) |
May 13, 2016 | 37.14 | 37.35 | 37.08 | 37.12 | 11,459 | -0.37(-0.98%) |
May 12, 2016 | 37.15 | 37.56 | 37.15 | 37.49 | 2,056 | +0.20(+0.55%) |
May 11, 2016 | 38.04 | 38.04 | 37.25 | 37.28 | 7,942 | -0.67(-1.76%) |
May 10, 2016 | 37.97 | 38.02 | 37.92 | 37.95 | 18,577 | +0.00(+0.01%) |
May 09, 2016 | 37.36 | 37.96 | 37.36 | 37.95 | 20,838 | +0.42(+1.13%) |
May 06, 2016 | 37.12 | 37.58 | 37.07 | 37.52 | 9,592 | +0.32(+0.85%) |
May 05, 2016 | 37.15 | 37.28 | 37.14 | 37.21 | 4,746 | +0.09(+0.24%) |
May 04, 2016 | 36.42 | 37.12 | 36.22 | 37.12 | 2,483 | +0.61(+1.66%) |
May 03, 2016 | 36.39 | 36.55 | 36.39 | 36.51 | 6,177 | -0.13(-0.36%) |
May 02, 2016 | 36.47 | 36.64 | 36.47 | 36.64 | 3,481 | +0.71(+1.97%) |
Apr 29, 2016 | 36.18 | 36.28 | 35.94 | 35.94 | 3,185 | -0.41(-1.14%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.35 | 36.35 | 1,462 | -0.16(-0.43%) |
Apr 27, 2016 | 36.59 | 36.59 | 36.24 | 36.51 | 2,450 | +0.02(+0.04%) |
Apr 26, 2016 | 36.69 | 36.69 | 36.47 | 36.49 | 1,662 | +0.12(+0.33%) |
Apr 25, 2016 | 35.88 | 36.37 | 35.88 | 36.37 | 2,600 | +0.19(+0.52%) |
Apr 22, 2016 | 36.01 | 36.18 | 35.95 | 36.18 | 1,215 | +0.41(+1.16%) |
Apr 21, 2016 | 36.40 | 36.40 | 35.70 | 35.77 | 4,440 | -0.62(-1.72%) |
Apr 20, 2016 | 36.56 | 36.56 | 36.40 | 36.40 | 2,643 | -0.58(-1.58%) |
Apr 19, 2016 | 36.86 | 37.00 | 36.86 | 36.98 | 4,388 | +0.23(+0.63%) |
Apr 18, 2016 | 36.80 | 36.85 | 36.74 | 36.75 | 3,276 | -0.04(-0.10%) |
Apr 15, 2016 | 36.59 | 36.85 | 36.53 | 36.79 | 3,493 | +0.23(+0.63%) |
Apr 14, 2016 | 36.59 | 36.59 | 36.50 | 36.56 | 5,533 | -0.17(-0.48%) |
Apr 13, 2016 | 36.70 | 36.76 | 36.70 | 36.73 | 1,470 | -0.18(-0.50%) |
Apr 12, 2016 | 36.78 | 37.05 | 36.78 | 36.91 | 9,956 | +0.10(+0.28%) |
Apr 11, 2016 | 36.94 | 36.94 | 36.76 | 36.81 | 4,688 | -0.01(-0.04%) |
Apr 08, 2016 | 36.82 | 36.82 | 36.82 | 36.82 | 511 | +0.26(+0.72%) |
Apr 07, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 1,143 | -0.25(-0.67%) |
Apr 06, 2016 | 36.65 | 36.81 | 36.52 | 36.81 | 4,155 | +0.14(+0.37%) |
Apr 05, 2016 | 36.74 | 36.74 | 36.65 | 36.67 | 4,267 | -0.23(-0.63%) |
Apr 04, 2016 | 37.01 | 37.01 | 36.81 | 36.91 | 9,655 | -0.05(-0.12%) |