Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.01 | 40.35 | 38.89 | 40.35 | 569,775 | +1.55(+3.98%) |
Jun 29, 2016 | 38.76 | 39.26 | 38.38 | 38.80 | 294,475 | +0.44(+1.15%) |
Jun 28, 2016 | 37.52 | 38.42 | 37.30 | 38.36 | 450,446 | +1.28(+3.46%) |
Jun 27, 2016 | 37.88 | 38.01 | 36.85 | 37.08 | 332,199 | -1.14(-2.99%) |
Jun 24, 2016 | 38.24 | 38.96 | 37.61 | 38.22 | 496,400 | -1.91(-4.76%) |
Jun 23, 2016 | 39.36 | 40.13 | 38.83 | 40.13 | 350,664 | +1.22(+3.13%) |
Jun 22, 2016 | 38.86 | 39.24 | 38.81 | 38.92 | 162,813 | +0.02(+0.05%) |
Jun 21, 2016 | 38.93 | 39.17 | 38.68 | 38.90 | 189,147 | +0.03(+0.07%) |
Jun 20, 2016 | 39.09 | 39.41 | 38.80 | 38.87 | 284,886 | +0.24(+0.63%) |
Jun 17, 2016 | 38.57 | 38.76 | 38.02 | 38.63 | 567,929 | +0.19(+0.49%) |
Jun 16, 2016 | 38.11 | 38.59 | 37.82 | 38.44 | 397,637 | -0.07(-0.17%) |
Jun 15, 2016 | 38.55 | 38.73 | 38.25 | 38.50 | 205,133 | +0.02(+0.05%) |
Jun 14, 2016 | 38.42 | 38.73 | 38.11 | 38.49 | 238,683 | -0.07(-0.19%) |
Jun 13, 2016 | 38.60 | 38.73 | 37.94 | 38.56 | 326,263 | +0.00(+0.00%) |
Jun 10, 2016 | 39.39 | 39.39 | 38.41 | 38.56 | 493,791 | -1.27(-3.20%) |
Jun 09, 2016 | 39.49 | 40.05 | 39.02 | 39.84 | 339,001 | +0.24(+0.62%) |
Jun 08, 2016 | 39.13 | 39.64 | 38.90 | 39.59 | 362,529 | +0.44(+1.12%) |
Jun 07, 2016 | 38.87 | 39.24 | 38.72 | 39.15 | 227,699 | +0.29(+0.75%) |
Jun 06, 2016 | 38.90 | 38.95 | 38.54 | 38.86 | 297,995 | -0.09(-0.24%) |
Jun 03, 2016 | 38.68 | 39.11 | 37.79 | 38.95 | 245,913 | -0.09(-0.24%) |
Jun 02, 2016 | 38.28 | 39.05 | 37.90 | 39.05 | 331,626 | +0.29(+0.75%) |
Jun 01, 2016 | 38.34 | 38.81 | 37.85 | 38.76 | 386,796 | +0.36(+0.93%) |
May 31, 2016 | 38.35 | 38.42 | 37.95 | 38.40 | 480,879 | +0.03(+0.07%) |
May 27, 2016 | 37.67 | 38.37 | 38.37 | 38.37 | 349,917 | +0.86(+2.30%) |
May 26, 2016 | 36.94 | 37.59 | 36.44 | 37.51 | 356,788 | +0.58(+1.57%) |
May 25, 2016 | 37.19 | 37.28 | 36.62 | 36.93 | 294,405 | +0.15(+0.41%) |
May 24, 2016 | 35.43 | 36.79 | 35.43 | 36.78 | 401,951 | +1.46(+4.15%) |
May 23, 2016 | 35.09 | 35.81 | 35.09 | 35.32 | 347,632 | +0.30(+0.85%) |
May 20, 2016 | 33.87 | 35.37 | 33.34 | 35.02 | 554,376 | +1.47(+4.39%) |
May 19, 2016 | 33.57 | 33.97 | 33.23 | 33.54 | 146,660 | -0.27(-0.80%) |
May 18, 2016 | 33.09 | 33.96 | 33.09 | 33.81 | 206,262 | +0.58(+1.74%) |
May 17, 2016 | 33.93 | 34.35 | 33.07 | 33.23 | 224,762 | -0.80(-2.36%) |
May 16, 2016 | 33.82 | 34.38 | 33.74 | 34.04 | 253,750 | +0.18(+0.52%) |
May 13, 2016 | 33.91 | 34.22 | 33.77 | 33.86 | 199,698 | -0.18(-0.52%) |
May 12, 2016 | 34.31 | 35.17 | 33.91 | 34.04 | 629,707 | +0.15(+0.44%) |
May 11, 2016 | 34.28 | 34.45 | 33.87 | 33.89 | 123,915 | -0.52(-1.52%) |
May 10, 2016 | 34.05 | 34.86 | 33.93 | 34.41 | 276,992 | +0.51(+1.51%) |
May 09, 2016 | 33.53 | 34.34 | 32.67 | 33.90 | 335,082 | +0.25(+0.75%) |
May 06, 2016 | 33.33 | 33.66 | 33.02 | 33.65 | 265,190 | +0.16(+0.47%) |
May 05, 2016 | 33.75 | 33.84 | 32.76 | 33.49 | 242,190 | -0.15(-0.44%) |
May 04, 2016 | 34.00 | 34.30 | 33.59 | 33.64 | 205,154 | -0.46(-1.34%) |
May 03, 2016 | 33.97 | 34.46 | 33.97 | 34.09 | 336,527 | +0.01(+0.03%) |
May 02, 2016 | 33.65 | 34.26 | 33.32 | 34.08 | 320,387 | +0.63(+1.87%) |
Apr 29, 2016 | 33.78 | 33.86 | 33.23 | 33.46 | 395,113 | -0.43(-1.27%) |
Apr 28, 2016 | 35.06 | 35.18 | 33.89 | 33.89 | 273,140 | -1.54(-4.35%) |
Apr 27, 2016 | 34.84 | 35.58 | 33.66 | 35.43 | 354,133 | +0.47(+1.33%) |
Apr 26, 2016 | 35.74 | 36.26 | 34.64 | 34.96 | 555,454 | +0.25(+0.73%) |
Apr 25, 2016 | 35.00 | 35.00 | 34.57 | 34.71 | 176,926 | -0.28(-0.80%) |
Apr 22, 2016 | 34.71 | 35.25 | 34.54 | 34.99 | 297,944 | +0.25(+0.73%) |
Apr 21, 2016 | 35.08 | 35.38 | 34.62 | 34.74 | 612,300 | -0.52(-1.48%) |
Apr 20, 2016 | 35.78 | 36.06 | 34.80 | 35.26 | 286,279 | -0.60(-1.67%) |
Apr 19, 2016 | 35.83 | 36.06 | 35.50 | 35.86 | 221,955 | +0.22(+0.63%) |
Apr 18, 2016 | 35.56 | 35.77 | 35.40 | 35.63 | 151,354 | -0.11(-0.31%) |
Apr 15, 2016 | 35.50 | 36.13 | 35.40 | 35.74 | 228,113 | +0.07(+0.21%) |
Apr 14, 2016 | 35.62 | 35.79 | 35.21 | 35.67 | 231,815 | -0.13(-0.36%) |
Apr 13, 2016 | 34.92 | 35.80 | 34.84 | 35.80 | 261,465 | +0.99(+2.84%) |
Apr 12, 2016 | 34.45 | 34.90 | 34.41 | 34.81 | 219,495 | +0.35(+1.00%) |
Apr 11, 2016 | 34.73 | 34.82 | 34.32 | 34.47 | 263,122 | -0.07(-0.22%) |
Apr 08, 2016 | 34.83 | 35.27 | 34.37 | 34.54 | 215,533 | -0.10(-0.30%) |
Apr 07, 2016 | 34.75 | 34.94 | 34.41 | 34.64 | 230,750 | -0.37(-1.07%) |
Apr 06, 2016 | 35.02 | 35.04 | 34.53 | 35.02 | 172,978 | -0.01(-0.03%) |
Apr 05, 2016 | 34.94 | 35.22 | 34.62 | 35.03 | 305,049 | -0.29(-0.82%) |
Apr 04, 2016 | 35.22 | 35.68 | 35.15 | 35.32 | 250,954 | +0.16(+0.45%) |