Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.43 | 35.86 | 34.75 | 35.58 | 126,591 | +0.15(+0.43%) |
Jun 29, 2016 | 35.61 | 35.71 | 35.12 | 35.43 | 84,345 | +0.55(+1.59%) |
Jun 28, 2016 | 34.53 | 35.80 | 33.70 | 34.87 | 66,111 | +1.57(+4.71%) |
Jun 27, 2016 | 34.47 | 34.47 | 32.80 | 33.30 | 108,321 | -1.17(-3.39%) |
Jun 24, 2016 | 34.47 | 35.76 | 34.29 | 34.47 | 122,434 | -1.57(-4.36%) |
Jun 23, 2016 | 35.67 | 36.04 | 35.12 | 36.04 | 42,623 | +0.80(+2.27%) |
Jun 22, 2016 | 35.70 | 35.80 | 35.03 | 35.24 | 55,875 | -0.15(-0.43%) |
Jun 21, 2016 | 34.44 | 35.46 | 34.16 | 35.40 | 70,689 | +1.05(+3.05%) |
Jun 20, 2016 | 35.40 | 35.40 | 34.26 | 34.35 | 29,479 | +0.09(+0.27%) |
Jun 17, 2016 | 34.29 | 34.96 | 33.98 | 34.26 | 29,930 | +0.37(+1.09%) |
Jun 16, 2016 | 33.52 | 34.07 | 32.78 | 33.89 | 17,949 | +0.00(+0.00%) |
Jun 15, 2016 | 33.70 | 34.04 | 32.78 | 33.89 | 34,985 | +0.15(+0.46%) |
Jun 14, 2016 | 33.89 | 33.89 | 32.32 | 33.73 | 47,593 | -0.18(-0.54%) |
Jun 13, 2016 | 33.89 | 34.44 | 33.27 | 33.92 | 29,305 | -0.18(-0.54%) |
Jun 10, 2016 | 35.49 | 35.49 | 33.98 | 34.10 | 50,797 | -1.72(-4.81%) |
Jun 09, 2016 | 35.36 | 35.95 | 35.09 | 35.83 | 28,993 | +0.28(+0.78%) |
Jun 08, 2016 | 36.60 | 36.60 | 35.43 | 35.55 | 84,671 | -0.55(-1.53%) |
Jun 07, 2016 | 35.92 | 36.29 | 35.92 | 36.10 | 74,170 | +0.18(+0.51%) |
Jun 06, 2016 | 35.30 | 36.10 | 35.03 | 35.92 | 65,934 | +1.08(+3.09%) |
Jun 03, 2016 | 35.03 | 35.39 | 34.53 | 34.84 | 55,449 | -0.15(-0.44%) |
Jun 02, 2016 | 34.78 | 35.09 | 34.47 | 35.00 | 49,190 | +0.22(+0.62%) |
Jun 01, 2016 | 33.61 | 34.86 | 33.46 | 34.78 | 55,606 | +1.02(+3.01%) |
May 31, 2016 | 33.70 | 34.50 | 33.43 | 33.76 | 58,913 | +0.12(+0.37%) |
May 27, 2016 | 33.33 | 33.64 | 33.64 | 33.64 | 45,875 | +0.34(+1.02%) |
May 26, 2016 | 34.01 | 34.01 | 33.09 | 33.30 | 39,318 | -0.49(-1.46%) |
May 25, 2016 | 33.95 | 34.23 | 33.62 | 33.79 | 75,334 | +0.37(+1.10%) |
May 24, 2016 | 34.23 | 34.26 | 33.33 | 33.43 | 126,693 | -0.52(-1.54%) |
May 23, 2016 | 34.16 | 34.16 | 33.27 | 33.95 | 87,561 | -0.15(-0.45%) |
May 20, 2016 | 33.95 | 34.20 | 33.24 | 34.10 | 132,372 | +0.89(+2.69%) |
May 19, 2016 | 32.32 | 33.67 | 32.01 | 33.21 | 86,714 | +0.62(+1.89%) |
May 18, 2016 | 33.67 | 33.83 | 32.43 | 32.59 | 27,659 | -0.86(-2.58%) |
May 17, 2016 | 33.46 | 33.98 | 32.99 | 33.46 | 52,170 | +0.25(+0.74%) |
May 16, 2016 | 32.66 | 33.30 | 32.63 | 33.21 | 79,398 | +1.26(+3.95%) |
May 13, 2016 | 32.10 | 32.53 | 31.70 | 31.95 | 24,339 | +0.00(+0.00%) |
May 12, 2016 | 31.86 | 32.63 | 31.58 | 31.95 | 49,081 | +0.22(+0.68%) |
May 11, 2016 | 31.24 | 32.13 | 30.62 | 31.73 | 91,857 | +0.49(+1.58%) |
May 10, 2016 | 30.78 | 32.01 | 30.78 | 31.24 | 21,607 | +0.03(+0.10%) |
May 09, 2016 | 32.32 | 32.32 | 30.19 | 31.21 | 59,972 | -0.52(-1.65%) |
May 06, 2016 | 32.29 | 32.29 | 31.55 | 31.73 | 17,261 | -0.34(-1.06%) |
May 05, 2016 | 32.01 | 32.56 | 31.75 | 32.07 | 35,546 | +0.71(+2.26%) |
May 04, 2016 | 31.39 | 31.67 | 30.62 | 31.36 | 23,907 | +0.46(+1.49%) |
May 03, 2016 | 31.27 | 31.27 | 30.16 | 30.90 | 47,022 | -0.52(-1.67%) |
May 02, 2016 | 32.16 | 32.16 | 31.03 | 31.43 | 32,521 | -0.89(-2.76%) |
Apr 29, 2016 | 32.13 | 32.47 | 31.39 | 32.32 | 22,469 | +0.74(+2.34%) |
Apr 28, 2016 | 32.78 | 32.78 | 31.33 | 31.58 | 19,247 | -0.68(-2.10%) |
Apr 27, 2016 | 31.70 | 32.59 | 31.58 | 32.26 | 21,337 | +1.11(+3.56%) |
Apr 26, 2016 | 31.67 | 31.67 | 30.93 | 31.15 | 15,741 | -0.06(-0.20%) |
Apr 25, 2016 | 32.07 | 32.09 | 30.81 | 31.21 | 30,301 | -0.71(-2.22%) |
Apr 22, 2016 | 31.64 | 32.29 | 31.43 | 31.92 | 35,890 | +0.55(+1.77%) |
Apr 21, 2016 | 31.55 | 31.82 | 31.09 | 31.36 | 21,134 | +0.12(+0.39%) |
Apr 20, 2016 | 30.01 | 31.52 | 30.01 | 31.24 | 22,250 | +1.11(+3.68%) |
Apr 19, 2016 | 29.18 | 30.32 | 29.15 | 30.13 | 24,048 | +1.39(+4.82%) |
Apr 18, 2016 | 27.39 | 28.93 | 26.99 | 28.75 | 16,954 | +0.89(+3.20%) |
Apr 15, 2016 | 28.10 | 28.84 | 27.61 | 27.85 | 71,726 | -0.34(-1.20%) |
Apr 14, 2016 | 28.78 | 29.24 | 27.98 | 28.19 | 19,460 | -0.31(-1.08%) |
Apr 13, 2016 | 28.59 | 28.67 | 28.01 | 28.50 | 22,495 | -0.04(-0.15%) |
Apr 12, 2016 | 27.49 | 28.81 | 27.15 | 28.54 | 35,178 | +1.46(+5.39%) |
Apr 11, 2016 | 27.24 | 27.92 | 26.93 | 27.09 | 17,328 | +0.22(+0.80%) |
Apr 08, 2016 | 26.87 | 27.33 | 26.44 | 26.87 | 17,053 | +0.92(+3.56%) |
Apr 07, 2016 | 25.70 | 26.05 | 25.42 | 25.95 | 26,580 | +0.22(+0.84%) |
Apr 06, 2016 | 25.24 | 25.92 | 24.93 | 25.73 | 19,846 | +1.02(+4.11%) |
Apr 05, 2016 | 24.96 | 25.39 | 24.65 | 24.72 | 49,514 | -0.71(-2.78%) |
Apr 04, 2016 | 25.83 | 26.20 | 25.02 | 25.42 | 54,950 | -0.20(-0.79%) |