Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.66 | 37.13 | 35.96 | 37.05 | 287,587 | +0.59(+1.62%) |
Jun 29, 2016 | 35.84 | 36.62 | 35.84 | 36.46 | 286,743 | +1.18(+3.36%) |
Jun 28, 2016 | 35.13 | 35.72 | 34.87 | 35.28 | 335,527 | +0.68(+1.97%) |
Jun 27, 2016 | 35.52 | 35.70 | 34.27 | 34.60 | 525,828 | -1.28(-3.58%) |
Jun 24, 2016 | 35.59 | 36.35 | 37.19 | 35.88 | 460,251 | -1.31(-3.53%) |
Jun 23, 2016 | 36.71 | 37.22 | 36.20 | 37.19 | 209,989 | +1.02(+2.81%) |
Jun 22, 2016 | 36.59 | 37.14 | 36.14 | 36.18 | 180,669 | -0.41(-1.13%) |
Jun 21, 2016 | 37.33 | 37.39 | 35.84 | 36.59 | 226,220 | -0.31(-0.83%) |
Jun 20, 2016 | 37.07 | 37.54 | 36.85 | 36.90 | 274,691 | +0.41(+1.14%) |
Jun 17, 2016 | 35.87 | 36.82 | 35.48 | 36.48 | 493,705 | +0.72(+2.01%) |
Jun 16, 2016 | 35.44 | 35.81 | 35.09 | 35.76 | 218,083 | +0.01(+0.03%) |
Jun 15, 2016 | 35.63 | 36.20 | 35.32 | 35.75 | 302,287 | +0.39(+1.12%) |
Jun 14, 2016 | 35.45 | 35.82 | 35.08 | 35.36 | 297,784 | -0.21(-0.58%) |
Jun 13, 2016 | 36.47 | 36.55 | 35.46 | 35.56 | 402,582 | -1.12(-3.04%) |
Jun 10, 2016 | 37.35 | 37.41 | 36.62 | 36.68 | 202,369 | -1.12(-2.95%) |
Jun 09, 2016 | 37.62 | 37.87 | 37.30 | 37.79 | 268,143 | +0.13(+0.34%) |
Jun 08, 2016 | 37.47 | 38.05 | 37.32 | 37.67 | 387,548 | +0.31(+0.82%) |
Jun 07, 2016 | 36.36 | 37.80 | 36.16 | 37.36 | 355,521 | +1.05(+2.88%) |
Jun 06, 2016 | 36.12 | 36.56 | 35.99 | 36.31 | 202,580 | +0.14(+0.38%) |
Jun 03, 2016 | 35.68 | 36.44 | 35.08 | 36.18 | 316,667 | +0.42(+1.19%) |
Jun 02, 2016 | 36.04 | 36.11 | 35.64 | 35.75 | 381,280 | -0.47(-1.31%) |
Jun 01, 2016 | 35.75 | 36.34 | 35.49 | 36.22 | 304,021 | +0.21(+0.58%) |
May 31, 2016 | 36.09 | 36.34 | 35.79 | 36.02 | 360,736 | -0.21(-0.57%) |
May 27, 2016 | 36.00 | 36.22 | 36.22 | 36.22 | 286,815 | +0.33(+0.91%) |
May 26, 2016 | 36.00 | 36.25 | 35.63 | 35.90 | 321,077 | -0.10(-0.27%) |
May 25, 2016 | 35.79 | 36.03 | 35.34 | 36.00 | 492,311 | +0.31(+0.86%) |
May 24, 2016 | 34.26 | 36.09 | 34.26 | 35.69 | 415,636 | +1.85(+5.45%) |
May 23, 2016 | 34.33 | 34.54 | 33.79 | 33.85 | 209,985 | -0.47(-1.38%) |
May 20, 2016 | 33.82 | 34.43 | 33.78 | 34.32 | 275,158 | +0.62(+1.85%) |
May 19, 2016 | 33.51 | 33.83 | 33.28 | 33.70 | 300,167 | -0.05(-0.15%) |
May 18, 2016 | 34.16 | 34.91 | 33.52 | 33.75 | 348,703 | -0.54(-1.58%) |
May 17, 2016 | 34.28 | 35.43 | 34.03 | 34.29 | 913,115 | +0.80(+2.39%) |
May 16, 2016 | 33.24 | 33.69 | 33.19 | 33.49 | 431,022 | +0.26(+0.77%) |
May 13, 2016 | 33.02 | 33.78 | 32.93 | 33.23 | 523,408 | +0.21(+0.63%) |
May 12, 2016 | 33.29 | 33.41 | 32.61 | 33.03 | 650,861 | -0.16(-0.48%) |
May 11, 2016 | 33.46 | 33.74 | 32.91 | 33.18 | 874,422 | -0.46(-1.38%) |
May 10, 2016 | 33.47 | 33.67 | 33.00 | 33.65 | 708,945 | +0.42(+1.28%) |
May 09, 2016 | 32.48 | 33.53 | 32.33 | 33.22 | 459,640 | +0.81(+2.50%) |
May 06, 2016 | 32.76 | 33.08 | 32.06 | 32.41 | 488,824 | -0.30(-0.91%) |
May 05, 2016 | 32.88 | 33.17 | 32.49 | 32.71 | 603,902 | -0.11(-0.33%) |
May 04, 2016 | 32.69 | 33.01 | 32.09 | 32.82 | 513,256 | -0.20(-0.60%) |
May 03, 2016 | 33.14 | 33.43 | 32.59 | 33.02 | 560,879 | -0.50(-1.50%) |
May 02, 2016 | 33.68 | 34.03 | 33.35 | 33.52 | 493,541 | -0.07(-0.21%) |
Apr 29, 2016 | 33.16 | 33.88 | 33.15 | 33.59 | 837,224 | +0.29(+0.86%) |
Apr 28, 2016 | 37.63 | 37.63 | 33.14 | 33.30 | 2,405,516 | -4.79(-12.57%) |
Apr 27, 2016 | 37.39 | 38.23 | 37.19 | 38.09 | 404,005 | +0.63(+1.69%) |
Apr 26, 2016 | 36.86 | 37.47 | 36.25 | 37.46 | 173,310 | +0.60(+1.63%) |
Apr 25, 2016 | 37.12 | 37.33 | 36.55 | 36.86 | 185,306 | -0.40(-1.09%) |
Apr 22, 2016 | 37.42 | 37.85 | 36.84 | 37.26 | 254,635 | -0.23(-0.61%) |
Apr 21, 2016 | 37.91 | 38.14 | 37.33 | 37.49 | 199,643 | -0.29(-0.76%) |
Apr 20, 2016 | 37.34 | 38.10 | 37.01 | 37.77 | 275,057 | +0.41(+1.11%) |
Apr 19, 2016 | 37.82 | 38.41 | 36.93 | 37.36 | 301,969 | -0.62(-1.64%) |
Apr 18, 2016 | 37.75 | 38.08 | 37.50 | 37.98 | 264,733 | -0.17(-0.44%) |
Apr 15, 2016 | 38.26 | 38.46 | 37.70 | 38.15 | 217,929 | -0.13(-0.34%) |
Apr 14, 2016 | 38.86 | 38.95 | 37.89 | 38.28 | 342,382 | -0.60(-1.55%) |
Apr 13, 2016 | 37.54 | 39.24 | 37.23 | 38.88 | 442,207 | +0.93(+2.44%) |
Apr 12, 2016 | 38.06 | 38.22 | 37.74 | 37.95 | 195,549 | -0.13(-0.34%) |
Apr 11, 2016 | 37.80 | 38.50 | 37.80 | 38.08 | 236,454 | +0.26(+0.68%) |
Apr 08, 2016 | 38.02 | 38.35 | 37.63 | 37.82 | 193,742 | +0.20(+0.52%) |
Apr 07, 2016 | 36.50 | 37.88 | 36.50 | 37.63 | 716,389 | +1.22(+3.36%) |
Apr 06, 2016 | 35.58 | 36.47 | 35.26 | 36.40 | 222,835 | +0.90(+2.53%) |
Apr 05, 2016 | 35.02 | 36.10 | 34.17 | 35.50 | 310,578 | +0.15(+0.42%) |
Apr 04, 2016 | 36.00 | 36.11 | 34.77 | 35.36 | 400,444 | -0.68(-1.89%) |