Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.07 | 37.43 | 36.04 | 37.43 | 264,141 | +1.56(+4.34%) |
Jun 29, 2016 | 35.55 | 35.98 | 35.54 | 35.87 | 182,203 | +0.58(+1.65%) |
Jun 28, 2016 | 35.72 | 35.72 | 34.97 | 35.29 | 264,270 | +0.21(+0.59%) |
Jun 27, 2016 | 36.04 | 36.34 | 34.93 | 35.09 | 259,164 | -1.18(-3.26%) |
Jun 24, 2016 | 36.80 | 37.27 | 35.91 | 36.27 | 779,389 | -1.93(-5.06%) |
Jun 23, 2016 | 37.71 | 38.22 | 37.71 | 38.20 | 298,686 | +0.74(+1.97%) |
Jun 22, 2016 | 37.47 | 37.87 | 37.32 | 37.46 | 168,597 | +0.04(+0.11%) |
Jun 21, 2016 | 37.63 | 37.77 | 37.22 | 37.42 | 126,141 | -0.27(-0.71%) |
Jun 20, 2016 | 37.38 | 38.12 | 37.34 | 37.69 | 157,976 | +0.74(+2.00%) |
Jun 17, 2016 | 37.47 | 37.51 | 36.74 | 36.95 | 646,081 | -0.43(-1.16%) |
Jun 16, 2016 | 37.57 | 37.66 | 36.98 | 37.38 | 192,215 | -0.46(-1.22%) |
Jun 15, 2016 | 37.63 | 38.31 | 37.62 | 37.85 | 282,267 | +0.37(+1.00%) |
Jun 14, 2016 | 37.42 | 37.84 | 37.13 | 37.47 | 271,761 | +0.13(+0.34%) |
Jun 13, 2016 | 37.35 | 37.85 | 37.25 | 37.34 | 157,597 | -0.35(-0.92%) |
Jun 10, 2016 | 37.81 | 38.26 | 37.47 | 37.69 | 237,052 | -0.62(-1.62%) |
Jun 09, 2016 | 38.02 | 38.49 | 37.86 | 38.31 | 279,126 | +0.22(+0.57%) |
Jun 08, 2016 | 37.81 | 38.30 | 37.60 | 38.09 | 189,446 | +0.35(+0.94%) |
Jun 07, 2016 | 37.72 | 37.89 | 37.09 | 37.74 | 218,907 | -0.01(-0.03%) |
Jun 06, 2016 | 37.84 | 37.89 | 37.42 | 37.75 | 184,865 | +0.10(+0.26%) |
Jun 03, 2016 | 37.78 | 37.97 | 37.02 | 37.65 | 200,543 | -0.06(-0.16%) |
Jun 02, 2016 | 37.35 | 37.84 | 37.30 | 37.71 | 209,966 | +0.13(+0.34%) |
Jun 01, 2016 | 37.53 | 38.49 | 37.35 | 37.58 | 411,807 | -0.06(-0.16%) |
May 31, 2016 | 37.47 | 37.69 | 37.17 | 37.64 | 322,634 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.33 | 37.33 | 37.33 | 206,264 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.60 | 186,276 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.75 | 35.96 | 36.31 | 272,184 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.65 | 35.45 | 36.62 | 340,876 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,481 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,805 | +1.77(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,725 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.26 | 32.70 | 33.73 | 351,242 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.06 | 365,660 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,307 | +0.18(+0.52%) |
May 13, 2016 | 33.88 | 34.56 | 33.88 | 34.22 | 315,638 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,199 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,249 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.50 | 33.73 | 34.30 | 371,557 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,179 | +0.48(+1.44%) |
May 06, 2016 | 33.88 | 34.22 | 33.29 | 33.45 | 458,971 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.78 | 34.07 | 360,774 | +0.00(+0.00%) |
May 04, 2016 | 33.89 | 34.48 | 33.84 | 34.07 | 577,047 | +0.13(+0.38%) |
May 03, 2016 | 33.80 | 34.50 | 32.87 | 33.94 | 507,954 | +1.10(+3.36%) |
May 02, 2016 | 31.99 | 32.84 | 31.79 | 32.84 | 467,447 | +0.94(+2.94%) |
Apr 29, 2016 | 32.43 | 32.71 | 31.54 | 31.90 | 219,896 | -0.49(-1.52%) |
Apr 28, 2016 | 33.43 | 33.47 | 32.30 | 32.39 | 207,106 | -1.29(-3.83%) |
Apr 27, 2016 | 33.07 | 33.77 | 32.96 | 33.69 | 255,815 | +0.49(+1.49%) |
Apr 26, 2016 | 32.89 | 33.43 | 32.89 | 33.19 | 252,269 | +0.50(+1.54%) |
Apr 25, 2016 | 32.84 | 32.92 | 32.52 | 32.69 | 246,408 | -0.13(-0.39%) |
Apr 22, 2016 | 32.39 | 32.91 | 32.38 | 32.82 | 381,785 | +0.42(+1.31%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.77 | 32.39 | 628,431 | +0.35(+1.08%) |
Apr 20, 2016 | 33.36 | 33.73 | 31.96 | 32.05 | 639,845 | -1.99(-5.85%) |
Apr 19, 2016 | 33.97 | 34.36 | 33.79 | 34.04 | 258,730 | -0.39(-1.15%) |
Apr 18, 2016 | 33.85 | 34.57 | 33.77 | 34.44 | 249,148 | -0.34(-0.96%) |
Apr 15, 2016 | 34.56 | 35.26 | 34.12 | 34.77 | 264,765 | +0.06(+0.17%) |
Apr 14, 2016 | 34.63 | 34.90 | 34.41 | 34.71 | 288,749 | -0.09(-0.26%) |
Apr 13, 2016 | 34.51 | 34.90 | 34.07 | 34.80 | 269,811 | +0.32(+0.92%) |
Apr 12, 2016 | 34.76 | 34.76 | 34.21 | 34.48 | 394,772 | -0.20(-0.57%) |
Apr 11, 2016 | 34.20 | 34.70 | 34.20 | 34.68 | 430,792 | +0.67(+1.97%) |
Apr 08, 2016 | 34.09 | 34.55 | 33.85 | 34.01 | 287,441 | +0.14(+0.41%) |
Apr 07, 2016 | 34.03 | 34.22 | 33.51 | 33.87 | 353,040 | -0.29(-0.84%) |
Apr 06, 2016 | 34.21 | 34.54 | 33.43 | 34.16 | 411,349 | -0.11(-0.32%) |
Apr 05, 2016 | 33.90 | 34.60 | 33.79 | 34.27 | 325,573 | +0.03(+0.09%) |
Apr 04, 2016 | 34.76 | 34.76 | 34.20 | 34.24 | 330,587 | -0.29(-0.83%) |