Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.35 | 37.81 | 37.35 | 37.81 | 10,389 | +0.63(+1.70%) |
Jun 29, 2016 | 36.72 | 37.18 | 36.72 | 37.18 | 12,117 | +0.73(+2.00%) |
Jun 28, 2016 | 35.95 | 36.46 | 35.95 | 36.45 | 15,473 | +0.87(+2.45%) |
Jun 27, 2016 | 36.35 | 36.35 | 35.51 | 35.58 | 35,811 | -1.10(-3.00%) |
Jun 24, 2016 | 36.94 | 37.43 | 36.43 | 36.68 | 15,206 | -1.57(-4.10%) |
Jun 23, 2016 | 37.96 | 38.25 | 37.87 | 38.25 | 7,883 | +0.54(+1.43%) |
Jun 22, 2016 | 37.94 | 38.04 | 37.71 | 37.71 | 22,293 | -0.24(-0.63%) |
Jun 21, 2016 | 37.90 | 37.99 | 37.87 | 37.95 | 6,659 | +0.13(+0.34%) |
Jun 20, 2016 | 37.94 | 38.08 | 37.82 | 37.82 | 7,269 | +0.43(+1.15%) |
Jun 17, 2016 | 37.43 | 37.45 | 37.25 | 37.39 | 8,864 | -0.30(-0.80%) |
Jun 16, 2016 | 37.45 | 37.69 | 37.24 | 37.69 | 38,630 | +0.01(+0.03%) |
Jun 15, 2016 | 37.79 | 37.89 | 37.66 | 37.68 | 22,727 | -0.01(-0.03%) |
Jun 14, 2016 | 37.46 | 37.70 | 37.42 | 37.69 | 12,922 | +0.13(+0.35%) |
Jun 13, 2016 | 38.00 | 38.00 | 37.56 | 37.56 | 5,831 | -0.29(-0.77%) |
Jun 10, 2016 | 38.18 | 38.18 | 37.76 | 37.85 | 47,076 | -0.59(-1.53%) |
Jun 09, 2016 | 38.28 | 38.46 | 38.22 | 38.44 | 13,819 | +0.04(+0.10%) |
Jun 08, 2016 | 38.28 | 38.47 | 38.23 | 38.40 | 16,025 | +0.16(+0.42%) |
Jun 07, 2016 | 38.22 | 38.32 | 38.15 | 38.24 | 7,002 | +0.15(+0.39%) |
Jun 06, 2016 | 37.84 | 38.14 | 37.77 | 38.09 | 7,079 | +0.29(+0.77%) |
Jun 03, 2016 | 37.61 | 37.85 | 37.61 | 37.80 | 26,592 | -0.15(-0.40%) |
Jun 02, 2016 | 37.86 | 37.95 | 37.70 | 37.95 | 37,580 | +0.17(+0.45%) |
Jun 01, 2016 | 37.52 | 37.85 | 37.50 | 37.78 | 23,129 | +0.13(+0.35%) |
May 31, 2016 | 37.74 | 37.74 | 37.50 | 37.65 | 9,740 | +0.02(+0.05%) |
May 27, 2016 | 37.57 | 37.63 | 37.63 | 37.63 | 6,800 | +0.23(+0.61%) |
May 26, 2016 | 37.38 | 37.49 | 37.37 | 37.40 | 19,226 | +0.03(+0.08%) |
May 25, 2016 | 37.32 | 37.41 | 37.22 | 37.37 | 21,846 | +0.53(+1.44%) |
May 24, 2016 | 36.63 | 36.88 | 36.63 | 36.84 | 18,689 | +0.87(+2.42%) |
May 23, 2016 | 36.10 | 36.15 | 35.97 | 35.97 | 537,592 | +0.00(+0.00%) |
May 20, 2016 | 35.59 | 36.00 | 35.59 | 35.97 | 10,853 | +0.53(+1.50%) |
May 19, 2016 | 35.61 | 35.74 | 35.24 | 35.44 | 18,164 | -0.25(-0.70%) |
May 18, 2016 | 35.50 | 35.94 | 35.41 | 35.69 | 50,491 | +0.25(+0.71%) |
May 17, 2016 | 35.95 | 36.01 | 35.39 | 35.44 | 40,190 | -0.63(-1.75%) |
May 16, 2016 | 35.67 | 36.21 | 35.67 | 36.07 | 13,418 | +0.40(+1.12%) |
May 13, 2016 | 35.79 | 35.96 | 35.59 | 35.67 | 6,842 | +0.03(+0.08%) |
May 12, 2016 | 35.87 | 35.95 | 35.43 | 35.64 | 10,510 | -0.17(-0.47%) |
May 11, 2016 | 36.10 | 36.17 | 35.81 | 35.81 | 8,634 | -0.30(-0.83%) |
May 10, 2016 | 35.70 | 36.11 | 35.70 | 36.11 | 17,354 | +0.47(+1.32%) |
May 09, 2016 | 35.42 | 35.80 | 35.42 | 35.64 | 17,047 | +0.21(+0.59%) |
May 06, 2016 | 35.07 | 35.46 | 35.00 | 35.43 | 13,548 | +0.21(+0.60%) |
May 05, 2016 | 35.48 | 35.53 | 35.22 | 35.22 | 7,163 | -0.21(-0.59%) |
May 04, 2016 | 35.69 | 35.71 | 35.40 | 35.43 | 33,541 | -0.52(-1.45%) |
May 03, 2016 | 36.21 | 36.21 | 35.89 | 35.95 | 17,117 | -0.52(-1.43%) |
May 02, 2016 | 36.14 | 36.49 | 36.03 | 36.47 | 35,970 | +0.33(+0.91%) |
Apr 29, 2016 | 36.57 | 36.57 | 35.81 | 36.14 | 44,689 | -0.52(-1.42%) |
Apr 28, 2016 | 37.69 | 37.69 | 36.59 | 36.66 | 24,124 | -0.42(-1.13%) |
Apr 27, 2016 | 36.66 | 37.14 | 36.60 | 37.08 | 15,273 | +0.30(+0.82%) |
Apr 26, 2016 | 36.64 | 36.89 | 36.58 | 36.78 | 92,492 | +0.26(+0.71%) |
Apr 25, 2016 | 36.52 | 36.63 | 36.41 | 36.52 | 16,926 | -0.10(-0.27%) |
Apr 22, 2016 | 36.48 | 36.69 | 36.37 | 36.62 | 16,998 | +0.02(+0.05%) |
Apr 21, 2016 | 36.82 | 36.93 | 36.55 | 36.60 | 22,187 | -0.25(-0.68%) |
Apr 20, 2016 | 36.83 | 37.01 | 36.62 | 36.85 | 32,098 | +0.12(+0.33%) |
Apr 19, 2016 | 36.88 | 36.99 | 36.61 | 36.73 | 16,593 | -0.08(-0.22%) |
Apr 18, 2016 | 36.47 | 36.85 | 36.47 | 36.81 | 16,901 | +0.23(+0.63%) |
Apr 15, 2016 | 36.56 | 36.68 | 36.52 | 36.58 | 36,030 | -0.01(-0.03%) |
Apr 14, 2016 | 36.78 | 36.78 | 36.56 | 36.59 | 13,900 | -0.26(-0.71%) |
Apr 13, 2016 | 36.34 | 36.85 | 36.34 | 36.85 | 33,396 | +0.72(+1.99%) |
Apr 12, 2016 | 36.08 | 36.20 | 35.85 | 36.13 | 26,285 | -0.06(-0.17%) |
Apr 11, 2016 | 36.68 | 36.71 | 36.19 | 36.19 | 10,843 | -0.33(-0.90%) |
Apr 08, 2016 | 36.86 | 36.89 | 36.45 | 36.52 | 33,600 | -0.08(-0.22%) |
Apr 07, 2016 | 36.93 | 36.93 | 36.46 | 36.60 | 29,118 | -0.47(-1.27%) |
Apr 06, 2016 | 36.66 | 37.07 | 36.54 | 37.07 | 53,238 | +0.40(+1.09%) |
Apr 05, 2016 | 36.84 | 36.96 | 36.65 | 36.67 | 34,625 | -0.41(-1.11%) |
Apr 04, 2016 | 37.36 | 37.36 | 37.07 | 37.08 | 44,334 | -0.31(-0.83%) |