Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.99 | 37.70 | 36.97 | 37.62 | 649,530 | +0.59(+1.58%) |
Jun 29, 2016 | 36.80 | 37.25 | 36.53 | 37.03 | 866,268 | +0.66(+1.80%) |
Jun 28, 2016 | 35.23 | 36.40 | 35.17 | 36.38 | 457,599 | +1.33(+3.79%) |
Jun 27, 2016 | 35.21 | 35.49 | 34.74 | 35.05 | 1,059,313 | -0.57(-1.59%) |
Jun 24, 2016 | 35.62 | 36.25 | 35.31 | 35.62 | 1,035,912 | -1.34(-3.62%) |
Jun 23, 2016 | 37.28 | 37.31 | 36.74 | 36.96 | 723,945 | +0.08(+0.21%) |
Jun 22, 2016 | 37.11 | 37.23 | 36.82 | 36.88 | 285,495 | -0.26(-0.71%) |
Jun 21, 2016 | 37.05 | 37.39 | 36.84 | 37.14 | 679,798 | +0.08(+0.21%) |
Jun 20, 2016 | 37.34 | 37.40 | 36.94 | 37.06 | 298,942 | +0.08(+0.21%) |
Jun 17, 2016 | 37.06 | 37.19 | 36.61 | 36.98 | 684,436 | +0.01(+0.03%) |
Jun 16, 2016 | 36.66 | 37.07 | 36.39 | 36.97 | 263,732 | +0.13(+0.34%) |
Jun 15, 2016 | 36.76 | 37.03 | 36.70 | 36.85 | 352,609 | +0.10(+0.27%) |
Jun 14, 2016 | 36.62 | 36.86 | 36.43 | 36.75 | 316,002 | +0.09(+0.24%) |
Jun 13, 2016 | 36.96 | 37.18 | 36.62 | 36.66 | 205,391 | -0.47(-1.26%) |
Jun 10, 2016 | 37.25 | 37.45 | 37.06 | 37.13 | 281,876 | -0.36(-0.96%) |
Jun 09, 2016 | 37.70 | 37.98 | 37.48 | 37.49 | 327,854 | -0.38(-1.01%) |
Jun 08, 2016 | 37.95 | 38.19 | 37.70 | 37.87 | 303,871 | -0.11(-0.28%) |
Jun 07, 2016 | 38.02 | 38.22 | 37.63 | 37.98 | 385,239 | +0.16(+0.41%) |
Jun 06, 2016 | 37.24 | 37.96 | 37.21 | 37.83 | 380,966 | +0.62(+1.66%) |
Jun 03, 2016 | 36.52 | 37.37 | 36.11 | 37.21 | 447,241 | +0.68(+1.87%) |
Jun 02, 2016 | 36.53 | 36.87 | 36.32 | 36.52 | 344,428 | -0.13(-0.35%) |
Jun 01, 2016 | 36.25 | 36.70 | 36.25 | 36.65 | 375,502 | +0.22(+0.59%) |
May 31, 2016 | 36.62 | 36.70 | 36.31 | 36.44 | 363,854 | -0.15(-0.40%) |
May 27, 2016 | 36.44 | 36.58 | 36.58 | 36.58 | 383,163 | +0.15(+0.40%) |
May 26, 2016 | 36.32 | 36.61 | 36.22 | 36.44 | 614,762 | +0.12(+0.32%) |
May 25, 2016 | 36.66 | 36.66 | 36.22 | 36.32 | 585,276 | -0.24(-0.67%) |
May 24, 2016 | 36.26 | 36.65 | 36.23 | 36.56 | 479,575 | +0.54(+1.49%) |
May 23, 2016 | 36.17 | 36.35 | 35.96 | 36.03 | 239,916 | -0.19(-0.51%) |
May 20, 2016 | 35.67 | 36.41 | 35.67 | 36.21 | 350,023 | +0.62(+1.73%) |
May 19, 2016 | 35.28 | 35.81 | 35.14 | 35.60 | 427,739 | +0.07(+0.19%) |
May 18, 2016 | 35.75 | 36.02 | 35.43 | 35.53 | 371,146 | -0.28(-0.79%) |
May 17, 2016 | 36.21 | 36.50 | 35.66 | 35.81 | 302,638 | -0.57(-1.56%) |
May 16, 2016 | 36.29 | 36.48 | 35.84 | 36.38 | 320,311 | +0.10(+0.27%) |
May 13, 2016 | 36.11 | 36.54 | 36.08 | 36.28 | 338,607 | +0.03(+0.08%) |
May 12, 2016 | 36.50 | 36.52 | 36.08 | 36.25 | 312,248 | -0.09(-0.24%) |
May 11, 2016 | 36.34 | 36.71 | 36.19 | 36.34 | 556,461 | -0.04(-0.11%) |
May 10, 2016 | 35.66 | 36.40 | 35.53 | 36.38 | 344,760 | +0.88(+2.48%) |
May 09, 2016 | 35.30 | 35.78 | 35.17 | 35.50 | 282,907 | +0.14(+0.39%) |
May 06, 2016 | 35.28 | 35.60 | 34.92 | 35.36 | 310,568 | -0.06(-0.17%) |
May 05, 2016 | 34.72 | 35.73 | 34.34 | 35.42 | 945,630 | +0.76(+2.20%) |
May 04, 2016 | 34.70 | 34.85 | 34.52 | 34.66 | 401,319 | -0.21(-0.59%) |
May 03, 2016 | 34.87 | 35.21 | 34.69 | 34.86 | 254,258 | -0.27(-0.78%) |
May 02, 2016 | 34.70 | 35.22 | 34.70 | 35.14 | 306,134 | +0.45(+1.30%) |
Apr 29, 2016 | 34.77 | 34.81 | 34.46 | 34.69 | 293,764 | -0.23(-0.67%) |
Apr 28, 2016 | 34.85 | 35.87 | 34.71 | 34.92 | 427,494 | -0.18(-0.50%) |
Apr 27, 2016 | 35.01 | 35.36 | 34.39 | 35.10 | 300,557 | +0.03(+0.08%) |
Apr 26, 2016 | 34.97 | 35.36 | 34.78 | 35.07 | 429,801 | +0.11(+0.31%) |
Apr 25, 2016 | 34.77 | 35.01 | 34.58 | 34.96 | 452,996 | +0.04(+0.11%) |
Apr 22, 2016 | 34.26 | 35.17 | 34.20 | 34.92 | 429,168 | +0.79(+2.32%) |
Apr 21, 2016 | 35.29 | 35.32 | 33.54 | 34.13 | 1,105,332 | -0.71(-2.05%) |
Apr 20, 2016 | 35.17 | 35.17 | 34.54 | 34.84 | 582,572 | -0.31(-0.89%) |
Apr 19, 2016 | 35.07 | 35.25 | 34.79 | 35.16 | 463,011 | +0.16(+0.45%) |
Apr 18, 2016 | 34.49 | 35.03 | 34.40 | 35.00 | 425,750 | +0.26(+0.76%) |
Apr 15, 2016 | 33.36 | 34.77 | 33.22 | 34.74 | 969,030 | +1.42(+4.25%) |
Apr 14, 2016 | 33.44 | 33.58 | 33.20 | 33.32 | 408,268 | -0.17(-0.50%) |
Apr 13, 2016 | 33.01 | 33.49 | 32.71 | 33.48 | 393,157 | +0.64(+1.93%) |
Apr 12, 2016 | 32.81 | 32.97 | 32.66 | 32.85 | 284,498 | +0.11(+0.33%) |
Apr 11, 2016 | 33.83 | 33.91 | 32.72 | 32.74 | 213,784 | -1.01(-2.98%) |
Apr 08, 2016 | 33.73 | 34.25 | 33.61 | 33.75 | 214,730 | +0.30(+0.91%) |
Apr 07, 2016 | 33.48 | 33.73 | 33.22 | 33.45 | 316,520 | -0.21(-0.61%) |
Apr 06, 2016 | 33.72 | 33.82 | 33.43 | 33.65 | 305,652 | -0.12(-0.35%) |
Apr 05, 2016 | 34.04 | 34.04 | 33.60 | 33.77 | 430,148 | -0.44(-1.29%) |
Apr 04, 2016 | 34.16 | 34.40 | 33.68 | 34.21 | 649,067 | +0.02(+0.06%) |