Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.23 | 37.79 | 37.19 | 37.68 | 19,086 | +0.28(+0.75%) |
Jun 29, 2016 | 37.30 | 37.50 | 37.23 | 37.40 | 12,386 | +0.71(+1.95%) |
Jun 28, 2016 | 36.95 | 36.95 | 36.42 | 36.69 | 9,245 | +1.05(+2.93%) |
Jun 27, 2016 | 35.50 | 35.64 | 35.22 | 35.64 | 31,808 | -0.48(-1.34%) |
Jun 24, 2016 | 36.50 | 36.66 | 35.85 | 36.12 | 24,225 | -2.94(-7.53%) |
Jun 23, 2016 | 38.64 | 39.06 | 38.64 | 39.06 | 13,646 | +0.86(+2.26%) |
Jun 22, 2016 | 38.33 | 38.51 | 38.20 | 38.20 | 14,840 | +0.02(+0.05%) |
Jun 21, 2016 | 37.84 | 38.25 | 37.84 | 38.18 | 25,492 | +0.20(+0.53%) |
Jun 20, 2016 | 38.01 | 38.07 | 37.88 | 37.98 | 10,451 | +0.80(+2.15%) |
Jun 17, 2016 | 36.64 | 37.18 | 36.59 | 37.18 | 10,783 | +0.75(+2.06%) |
Jun 16, 2016 | 35.76 | 36.50 | 35.65 | 36.43 | 14,845 | -0.12(-0.33%) |
Jun 15, 2016 | 36.50 | 36.72 | 36.36 | 36.55 | 7,591 | +0.40(+1.11%) |
Jun 14, 2016 | 36.28 | 36.28 | 35.95 | 36.15 | 10,581 | -0.62(-1.69%) |
Jun 13, 2016 | 36.70 | 36.95 | 36.59 | 36.77 | 53,239 | -0.03(-0.08%) |
Jun 10, 2016 | 36.71 | 36.88 | 36.47 | 36.80 | 44,128 | -0.90(-2.39%) |
Jun 09, 2016 | 37.43 | 37.78 | 37.40 | 37.70 | 315,457 | -0.39(-1.02%) |
Jun 08, 2016 | 37.82 | 38.12 | 37.82 | 38.09 | 134,799 | +0.20(+0.53%) |
Jun 07, 2016 | 37.99 | 38.00 | 37.66 | 37.89 | 125,497 | +0.99(+2.68%) |
Jun 06, 2016 | 36.83 | 37.00 | 36.82 | 36.90 | 90,172 | +0.06(+0.16%) |
Jun 03, 2016 | 36.50 | 36.97 | 36.50 | 36.84 | 119,069 | +0.52(+1.43%) |
Jun 02, 2016 | 36.23 | 36.32 | 36.10 | 36.32 | 139,394 | -0.02(-0.06%) |
Jun 01, 2016 | 36.05 | 36.36 | 36.02 | 36.34 | 219,176 | +0.04(+0.11%) |
May 31, 2016 | 36.40 | 36.40 | 36.07 | 36.30 | 2,416 | +0.21(+0.60%) |
May 27, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.05(-0.12%) | |
May 26, 2016 | 35.91 | 36.16 | 35.91 | 36.13 | 98,392 | +0.27(+0.75%) |
May 25, 2016 | 35.95 | 36.02 | 35.73 | 35.86 | 105,849 | -0.06(-0.18%) |
May 24, 2016 | 35.84 | 36.01 | 35.74 | 35.92 | 108,979 | +0.42(+1.20%) |
May 23, 2016 | 35.54 | 35.54 | 35.50 | 35.50 | 216,257 | -0.15(-0.42%) |
May 20, 2016 | 35.62 | 35.65 | 35.60 | 35.65 | 332,403 | -0.28(-0.78%) |
May 19, 2016 | 35.88 | 35.93 | 35.74 | 35.93 | 175,957 | -0.06(-0.17%) |
May 18, 2016 | 35.90 | 35.99 | 35.90 | 35.99 | 110,612 | +0.08(+0.23%) |
May 17, 2016 | 35.92 | 36.14 | 35.84 | 35.91 | 116,018 | -0.17(-0.48%) |
May 16, 2016 | 35.81 | 36.08 | 35.80 | 36.08 | 97,577 | +0.17(+0.47%) |
May 13, 2016 | 35.99 | 35.99 | 35.55 | 35.91 | 7,156 | -0.31(-0.86%) |
May 12, 2016 | 36.23 | 36.23 | 36.09 | 36.22 | 3,954 | -0.20(-0.55%) |
May 11, 2016 | 36.60 | 36.76 | 36.42 | 36.42 | 4,490 | -0.16(-0.44%) |
May 10, 2016 | 36.86 | 36.89 | 36.58 | 36.58 | 3,794 | +0.30(+0.83%) |
May 09, 2016 | 36.44 | 36.50 | 36.28 | 36.28 | 8,846 | +0.01(+0.03%) |
May 06, 2016 | 35.91 | 36.27 | 35.91 | 36.27 | 1,310 | -0.03(-0.08%) |
May 05, 2016 | 36.10 | 36.40 | 36.10 | 36.30 | 10,094 | -0.37(-1.01%) |
May 04, 2016 | 36.70 | 36.70 | 36.45 | 36.67 | 8,145 | +0.34(+0.94%) |
May 03, 2016 | 36.30 | 36.37 | 36.23 | 36.33 | 5,885 | -0.41(-1.12%) |
May 02, 2016 | 36.73 | 36.98 | 36.52 | 36.74 | 13,600 | +1.21(+3.41%) |
Apr 29, 2016 | 35.71 | 35.71 | 35.53 | 35.53 | 908 | -0.08(-0.22%) |
Apr 28, 2016 | 35.76 | 35.78 | 35.61 | 35.61 | 1,647 | +1.05(+3.04%) |
Apr 27, 2016 | 34.56 | 34.56 | 34.56 | 34.56 | 380 | -0.19(-0.55%) |
Apr 25, 2016 | 34.75 | 34.75 | 34.75 | 0 | -0.02(-0.06%) | |
Apr 22, 2016 | 34.77 | 34.77 | 34.77 | 34.77 | 148 | -0.42(-1.19%) |
Apr 21, 2016 | 35.19 | 35.19 | 35.19 | 35.19 | 931 | -0.35(-0.98%) |
Apr 20, 2016 | 35.62 | 35.62 | 35.54 | 35.54 | 225 | +0.01(+0.03%) |
Apr 19, 2016 | 35.44 | 35.53 | 35.44 | 35.53 | 850 | +0.45(+1.29%) |
Apr 18, 2016 | 35.08 | 35.08 | 35.08 | 35.08 | 535 | +0.40(+1.15%) |
Apr 14, 2016 | 34.68 | 34.68 | 34.68 | 49 | -0.48(-1.37%) | |
Apr 13, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 2,015 | +0.95(+2.78%) |
Apr 12, 2016 | 34.00 | 34.21 | 34.00 | 34.21 | 616 | +0.02(+0.06%) |
Apr 08, 2016 | 34.19 | 34.19 | 34.19 | 90 | +0.38(+1.12%) | |
Apr 07, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 355 | -0.64(-1.86%) |