Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.22 | 38.63 | 38.22 | 38.63 | 23,452 | +0.59(+1.56%) |
Jun 29, 2016 | 37.65 | 38.04 | 37.65 | 38.03 | 26,862 | +0.67(+1.81%) |
Jun 28, 2016 | 37.21 | 37.36 | 36.98 | 37.36 | 26,709 | +0.59(+1.60%) |
Jun 27, 2016 | 37.89 | 37.89 | 36.61 | 36.77 | 84,333 | -0.95(-2.51%) |
Jun 24, 2016 | 38.27 | 38.27 | 37.61 | 37.72 | 33,859 | -1.28(-3.28%) |
Jun 23, 2016 | 38.98 | 39.01 | 38.86 | 38.99 | 147,260 | +0.35(+0.91%) |
Jun 22, 2016 | 38.77 | 38.88 | 38.64 | 38.64 | 9,609 | -0.05(-0.14%) |
Jun 21, 2016 | 38.67 | 38.78 | 38.64 | 38.70 | 10,268 | +0.01(+0.03%) |
Jun 20, 2016 | 38.62 | 38.87 | 38.62 | 38.68 | 91,391 | +0.40(+1.05%) |
Jun 17, 2016 | 38.46 | 38.46 | 38.17 | 38.28 | 15,256 | -0.12(-0.33%) |
Jun 16, 2016 | 38.15 | 38.41 | 37.92 | 38.41 | 16,404 | +0.15(+0.39%) |
Jun 15, 2016 | 38.49 | 38.49 | 38.26 | 38.26 | 15,371 | -0.04(-0.11%) |
Jun 14, 2016 | 38.43 | 38.43 | 38.16 | 38.30 | 28,634 | -0.25(-0.66%) |
Jun 13, 2016 | 38.59 | 38.72 | 38.55 | 38.55 | 11,075 | -0.22(-0.57%) |
Jun 10, 2016 | 38.95 | 38.95 | 38.72 | 38.77 | 10,681 | -0.44(-1.12%) |
Jun 09, 2016 | 39.12 | 39.21 | 39.03 | 39.21 | 6,125 | -0.03(-0.07%) |
Jun 08, 2016 | 39.09 | 39.26 | 39.07 | 39.24 | 17,180 | +0.07(+0.18%) |
Jun 07, 2016 | 39.07 | 39.16 | 39.06 | 39.16 | 22,570 | +0.14(+0.36%) |
Jun 06, 2016 | 38.87 | 39.07 | 38.87 | 39.02 | 10,398 | +0.25(+0.64%) |
Jun 03, 2016 | 38.70 | 38.84 | 38.61 | 38.77 | 39,799 | -0.05(-0.14%) |
Jun 02, 2016 | 38.74 | 38.87 | 38.55 | 38.83 | 128,443 | +0.07(+0.17%) |
Jun 01, 2016 | 38.60 | 38.81 | 38.60 | 38.76 | 25,158 | +0.04(+0.10%) |
May 31, 2016 | 38.70 | 38.79 | 38.55 | 38.72 | 315,785 | +0.10(+0.25%) |
May 27, 2016 | 38.51 | 38.62 | 38.62 | 38.62 | 39,096 | +0.11(+0.28%) |
May 26, 2016 | 38.58 | 38.58 | 38.44 | 38.51 | 15,654 | -0.02(-0.06%) |
May 25, 2016 | 38.49 | 38.56 | 38.37 | 38.54 | 85,980 | +0.28(+0.72%) |
May 24, 2016 | 37.91 | 38.31 | 37.91 | 38.26 | 93,982 | +0.54(+1.44%) |
May 23, 2016 | 37.90 | 37.90 | 37.72 | 37.72 | 17,287 | -0.06(-0.15%) |
May 20, 2016 | 37.76 | 37.91 | 37.72 | 37.78 | 28,329 | +0.17(+0.46%) |
May 19, 2016 | 37.60 | 37.60 | 37.37 | 37.60 | 57,067 | -0.11(-0.29%) |
May 18, 2016 | 37.74 | 37.96 | 37.54 | 37.71 | 151,595 | -0.02(-0.06%) |
May 17, 2016 | 38.17 | 38.17 | 37.69 | 37.73 | 25,030 | -0.35(-0.92%) |
May 16, 2016 | 37.76 | 38.16 | 37.76 | 38.08 | 17,903 | +0.36(+0.95%) |
May 13, 2016 | 37.88 | 38.01 | 37.64 | 37.72 | 45,882 | -0.29(-0.76%) |
May 12, 2016 | 38.06 | 38.12 | 37.82 | 38.01 | 12,834 | +0.01(+0.04%) |
May 11, 2016 | 38.11 | 38.24 | 38.00 | 38.00 | 17,627 | -0.25(-0.66%) |
May 10, 2016 | 37.91 | 38.25 | 37.91 | 38.25 | 30,450 | +0.44(+1.16%) |
May 09, 2016 | 37.74 | 37.89 | 37.73 | 37.81 | 7,641 | +0.04(+0.11%) |
May 06, 2016 | 37.56 | 37.81 | 37.56 | 37.77 | 15,750 | +0.17(+0.45%) |
May 05, 2016 | 37.58 | 37.71 | 37.53 | 37.60 | 25,556 | +0.03(+0.09%) |
May 04, 2016 | 37.59 | 37.71 | 37.51 | 37.57 | 35,982 | -0.21(-0.55%) |
May 03, 2016 | 38.02 | 38.02 | 37.65 | 37.78 | 15,739 | -0.37(-0.98%) |
May 02, 2016 | 37.91 | 38.18 | 37.91 | 38.15 | 10,169 | +0.28(+0.73%) |
Apr 29, 2016 | 37.97 | 37.97 | 37.66 | 37.87 | 16,290 | -0.23(-0.61%) |
Apr 28, 2016 | 38.30 | 38.53 | 38.06 | 38.11 | 12,722 | -0.42(-1.10%) |
Apr 27, 2016 | 38.49 | 38.63 | 38.31 | 38.53 | 29,807 | +0.10(+0.27%) |
Apr 26, 2016 | 38.59 | 38.59 | 38.42 | 38.42 | 32,162 | +0.01(+0.02%) |
Apr 25, 2016 | 38.38 | 38.43 | 38.29 | 38.42 | 28,120 | -0.11(-0.29%) |
Apr 22, 2016 | 38.43 | 38.54 | 38.33 | 38.53 | 15,879 | +0.07(+0.19%) |
Apr 21, 2016 | 38.72 | 38.72 | 38.45 | 38.46 | 25,729 | -0.29(-0.75%) |
Apr 20, 2016 | 38.77 | 38.87 | 38.75 | 38.75 | 17,112 | -0.04(-0.10%) |
Apr 19, 2016 | 38.77 | 38.86 | 38.68 | 38.79 | 12,976 | +0.13(+0.33%) |
Apr 18, 2016 | 38.31 | 38.67 | 38.31 | 38.66 | 13,921 | +0.22(+0.58%) |
Apr 15, 2016 | 38.41 | 38.45 | 38.35 | 38.44 | 20,752 | +0.03(+0.07%) |
Apr 14, 2016 | 38.46 | 38.47 | 38.36 | 38.41 | 18,982 | +0.04(+0.09%) |
Apr 13, 2016 | 38.08 | 38.39 | 38.08 | 38.38 | 17,355 | +0.47(+1.24%) |
Apr 12, 2016 | 37.56 | 37.91 | 37.55 | 37.91 | 9,353 | +0.30(+0.79%) |
Apr 11, 2016 | 37.83 | 37.96 | 37.61 | 37.61 | 12,632 | -0.01(-0.02%) |
Apr 08, 2016 | 37.84 | 37.93 | 37.62 | 37.62 | 21,923 | +0.08(+0.23%) |
Apr 07, 2016 | 37.87 | 37.87 | 37.43 | 37.54 | 10,776 | -0.49(-1.30%) |
Apr 06, 2016 | 37.68 | 38.03 | 37.58 | 38.03 | 15,236 | +0.42(+1.12%) |
Apr 05, 2016 | 37.76 | 37.76 | 37.61 | 37.61 | 7,014 | -0.41(-1.08%) |
Apr 04, 2016 | 38.18 | 38.18 | 37.99 | 38.02 | 14,434 | -0.15(-0.40%) |