Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.57 | 35.87 | 35.43 | 35.79 | 49,902 | +0.39(+1.11%) |
Jun 29, 2016 | 35.14 | 35.41 | 35.09 | 35.40 | 57,996 | +0.57(+1.64%) |
Jun 28, 2016 | 34.60 | 34.83 | 34.55 | 34.82 | 80,553 | +0.47(+1.36%) |
Jun 27, 2016 | 34.80 | 34.80 | 34.20 | 34.36 | 97,100 | -0.70(-1.98%) |
Jun 24, 2016 | 34.93 | 35.43 | 34.91 | 35.05 | 53,752 | -0.98(-2.72%) |
Jun 23, 2016 | 36.13 | 36.13 | 35.90 | 36.04 | 30,929 | +0.33(+0.91%) |
Jun 22, 2016 | 35.84 | 35.91 | 35.69 | 35.71 | 37,319 | +0.08(+0.24%) |
Jun 21, 2016 | 35.76 | 35.76 | 35.59 | 35.63 | 21,242 | +0.00(+0.00%) |
Jun 20, 2016 | 35.74 | 35.80 | 35.63 | 35.63 | 23,676 | +0.32(+0.90%) |
Jun 17, 2016 | 35.37 | 35.38 | 35.13 | 35.31 | 29,812 | -0.12(-0.33%) |
Jun 16, 2016 | 35.15 | 35.44 | 35.00 | 35.42 | 23,982 | +0.09(+0.27%) |
Jun 15, 2016 | 35.49 | 35.51 | 35.28 | 35.33 | 14,093 | -0.05(-0.13%) |
Jun 14, 2016 | 35.38 | 35.43 | 35.25 | 35.38 | 25,833 | +0.01(+0.03%) |
Jun 13, 2016 | 35.62 | 35.67 | 35.37 | 35.37 | 18,222 | -0.34(-0.95%) |
Jun 10, 2016 | 35.86 | 35.86 | 35.58 | 35.71 | 78,142 | -0.24(-0.67%) |
Jun 09, 2016 | 35.76 | 35.96 | 35.76 | 35.95 | 41,403 | +0.03(+0.08%) |
Jun 08, 2016 | 35.66 | 35.95 | 35.66 | 35.92 | 29,247 | +0.22(+0.62%) |
Jun 07, 2016 | 35.80 | 35.82 | 35.67 | 35.70 | 41,528 | -0.01(-0.03%) |
Jun 06, 2016 | 35.55 | 35.74 | 35.55 | 35.71 | 20,639 | +0.15(+0.41%) |
Jun 03, 2016 | 35.62 | 35.63 | 35.34 | 35.56 | 33,062 | +0.05(+0.14%) |
Jun 02, 2016 | 35.34 | 35.55 | 35.34 | 35.51 | 29,047 | -0.01(-0.04%) |
Jun 01, 2016 | 35.23 | 35.54 | 35.23 | 35.52 | 28,212 | +0.09(+0.26%) |
May 31, 2016 | 35.58 | 35.58 | 35.27 | 35.43 | 23,887 | -0.03(-0.10%) |
May 27, 2016 | 35.53 | 35.46 | 35.46 | 35.46 | 9,507 | +0.03(+0.10%) |
May 26, 2016 | 35.47 | 35.47 | 35.35 | 35.43 | 29,157 | +0.05(+0.15%) |
May 25, 2016 | 35.32 | 35.42 | 35.31 | 35.38 | 34,373 | +0.09(+0.25%) |
May 24, 2016 | 35.07 | 35.32 | 35.07 | 35.29 | 41,388 | +0.51(+1.47%) |
May 23, 2016 | 34.93 | 34.93 | 34.77 | 34.78 | 34,529 | -0.05(-0.15%) |
May 20, 2016 | 34.92 | 34.93 | 34.78 | 34.83 | 22,174 | +0.12(+0.33%) |
May 19, 2016 | 34.82 | 34.82 | 34.52 | 34.71 | 30,195 | -0.09(-0.26%) |
May 18, 2016 | 34.94 | 35.01 | 34.64 | 34.80 | 24,693 | -0.22(-0.64%) |
May 17, 2016 | 35.42 | 35.42 | 34.95 | 35.03 | 32,809 | -0.35(-0.99%) |
May 16, 2016 | 35.11 | 35.46 | 34.95 | 35.38 | 22,333 | +0.34(+0.97%) |
May 13, 2016 | 35.37 | 35.38 | 35.01 | 35.03 | 24,870 | -0.35(-0.98%) |
May 12, 2016 | 35.34 | 35.51 | 35.21 | 35.38 | 34,803 | +0.05(+0.14%) |
May 11, 2016 | 35.55 | 35.61 | 35.32 | 35.33 | 40,308 | -0.45(-1.25%) |
May 10, 2016 | 35.55 | 35.78 | 35.55 | 35.78 | 53,917 | +0.37(+1.03%) |
May 09, 2016 | 35.38 | 35.47 | 35.32 | 35.41 | 41,286 | +0.12(+0.33%) |
May 06, 2016 | 34.93 | 35.30 | 34.93 | 35.30 | 15,413 | +0.22(+0.64%) |
May 05, 2016 | 35.20 | 35.20 | 35.02 | 35.07 | 23,389 | -0.04(-0.10%) |
May 04, 2016 | 35.02 | 35.22 | 35.02 | 35.11 | 39,415 | -0.13(-0.36%) |
May 03, 2016 | 35.25 | 35.37 | 35.11 | 35.23 | 29,799 | -0.28(-0.78%) |
May 02, 2016 | 35.34 | 35.54 | 35.27 | 35.51 | 162,065 | +0.30(+0.86%) |
Apr 29, 2016 | 35.32 | 35.32 | 35.04 | 35.21 | 50,314 | -0.16(-0.45%) |
Apr 28, 2016 | 35.63 | 35.80 | 35.35 | 35.37 | 184,508 | -0.47(-1.32%) |
Apr 27, 2016 | 35.85 | 35.93 | 35.62 | 35.84 | 56,401 | +0.17(+0.48%) |
Apr 26, 2016 | 35.70 | 35.76 | 35.54 | 35.67 | 80,567 | +0.18(+0.50%) |
Apr 25, 2016 | 35.32 | 35.51 | 35.31 | 35.49 | 87,195 | -0.01(-0.03%) |
Apr 22, 2016 | 35.59 | 35.59 | 35.36 | 35.50 | 33,021 | +0.02(+0.06%) |
Apr 21, 2016 | 35.88 | 35.88 | 35.48 | 35.48 | 48,543 | -0.30(-0.84%) |
Apr 20, 2016 | 35.74 | 35.91 | 35.70 | 35.78 | 41,595 | -0.01(-0.03%) |
Apr 19, 2016 | 35.89 | 35.89 | 35.66 | 35.79 | 26,912 | -0.04(-0.10%) |
Apr 18, 2016 | 35.70 | 35.83 | 35.61 | 35.82 | 23,626 | +0.21(+0.58%) |
Apr 15, 2016 | 35.55 | 35.62 | 35.48 | 35.62 | 49,312 | +0.09(+0.25%) |
Apr 14, 2016 | 35.69 | 35.69 | 35.45 | 35.53 | 74,633 | -0.12(-0.33%) |
Apr 13, 2016 | 35.59 | 35.64 | 35.38 | 35.64 | 28,390 | +0.32(+0.92%) |
Apr 12, 2016 | 35.16 | 35.38 | 35.01 | 35.32 | 38,199 | +0.25(+0.71%) |
Apr 11, 2016 | 35.40 | 35.43 | 35.07 | 35.07 | 46,368 | -0.09(-0.26%) |
Apr 08, 2016 | 35.29 | 35.34 | 35.10 | 35.16 | 58,025 | +0.06(+0.18%) |
Apr 07, 2016 | 35.28 | 35.28 | 34.99 | 35.10 | 24,866 | -0.36(-1.01%) |
Apr 06, 2016 | 35.10 | 35.46 | 35.06 | 35.46 | 28,869 | +0.38(+1.07%) |
Apr 05, 2016 | 35.06 | 35.25 | 35.06 | 35.08 | 17,113 | -0.21(-0.58%) |
Apr 04, 2016 | 35.52 | 35.52 | 35.24 | 35.29 | 55,106 | -0.20(-0.55%) |