Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.80 | 33.09 | 32.29 | 33.00 | 1,463,863 | +0.41(+1.27%) |
Jun 29, 2016 | 32.33 | 32.88 | 32.26 | 32.59 | 2,251,022 | +0.63(+1.96%) |
Jun 28, 2016 | 31.83 | 32.38 | 31.81 | 31.96 | 2,079,167 | +0.29(+0.90%) |
Jun 27, 2016 | 31.93 | 32.21 | 31.16 | 31.68 | 3,332,118 | -1.17(-3.55%) |
Jun 24, 2016 | 32.91 | 33.81 | 32.72 | 32.84 | 2,244,634 | -1.44(-4.19%) |
Jun 23, 2016 | 33.95 | 34.37 | 33.78 | 34.28 | 714,918 | +0.68(+2.03%) |
Jun 22, 2016 | 34.30 | 34.30 | 33.58 | 33.60 | 577,896 | -0.57(-1.67%) |
Jun 21, 2016 | 34.74 | 34.81 | 33.89 | 34.17 | 1,467,236 | -0.43(-1.24%) |
Jun 20, 2016 | 34.51 | 34.92 | 34.43 | 34.60 | 1,807,868 | +0.55(+1.61%) |
Jun 17, 2016 | 33.64 | 34.08 | 33.38 | 34.05 | 929,845 | +0.59(+1.75%) |
Jun 16, 2016 | 33.51 | 33.53 | 32.72 | 33.46 | 1,271,972 | -0.33(-0.99%) |
Jun 15, 2016 | 33.90 | 34.08 | 33.75 | 33.79 | 806,915 | -0.10(-0.30%) |
Jun 14, 2016 | 33.41 | 34.02 | 33.22 | 33.90 | 1,059,429 | +0.48(+1.42%) |
Jun 13, 2016 | 33.26 | 33.76 | 33.16 | 33.42 | 746,019 | -0.12(-0.35%) |
Jun 10, 2016 | 33.38 | 33.74 | 33.34 | 33.54 | 860,780 | -0.14(-0.42%) |
Jun 09, 2016 | 32.99 | 33.70 | 32.98 | 33.68 | 1,014,047 | +0.13(+0.40%) |
Jun 08, 2016 | 33.79 | 34.06 | 33.52 | 33.55 | 664,136 | -0.18(-0.54%) |
Jun 07, 2016 | 32.87 | 33.87 | 32.87 | 33.73 | 1,101,446 | +0.87(+2.66%) |
Jun 06, 2016 | 32.91 | 33.10 | 32.64 | 32.86 | 1,011,035 | -0.06(-0.17%) |
Jun 03, 2016 | 32.98 | 33.14 | 32.69 | 32.91 | 916,312 | -0.13(-0.38%) |
Jun 02, 2016 | 32.71 | 33.04 | 32.52 | 33.04 | 879,961 | +0.25(+0.77%) |
Jun 01, 2016 | 33.13 | 33.17 | 32.30 | 32.79 | 1,818,889 | -0.34(-1.03%) |
May 31, 2016 | 33.87 | 33.87 | 32.69 | 33.13 | 1,604,635 | -0.59(-1.74%) |
May 27, 2016 | 33.37 | 33.71 | 33.71 | 33.71 | 563,099 | +0.28(+0.83%) |
May 26, 2016 | 33.55 | 33.73 | 33.25 | 33.44 | 532,647 | +0.15(+0.45%) |
May 25, 2016 | 33.51 | 33.75 | 33.18 | 33.29 | 1,014,061 | -0.16(-0.47%) |
May 24, 2016 | 32.88 | 33.58 | 32.80 | 33.45 | 1,032,977 | +0.79(+2.43%) |
May 23, 2016 | 32.45 | 32.85 | 32.28 | 32.65 | 906,646 | +0.27(+0.83%) |
May 20, 2016 | 32.11 | 32.46 | 31.98 | 32.38 | 1,826,300 | +0.25(+0.79%) |
May 19, 2016 | 31.74 | 32.15 | 31.46 | 32.13 | 1,435,475 | +0.21(+0.65%) |
May 18, 2016 | 31.83 | 32.39 | 31.53 | 31.92 | 1,231,318 | +0.03(+0.10%) |
May 17, 2016 | 31.81 | 32.28 | 31.76 | 31.89 | 1,435,921 | -0.04(-0.12%) |
May 16, 2016 | 31.68 | 32.06 | 31.62 | 31.93 | 767,598 | +0.27(+0.85%) |
May 13, 2016 | 32.09 | 32.29 | 31.56 | 31.66 | 1,990,059 | -0.70(-2.16%) |
May 12, 2016 | 32.64 | 32.98 | 32.06 | 32.36 | 1,300,339 | -0.18(-0.56%) |
May 11, 2016 | 33.59 | 33.72 | 32.47 | 32.54 | 1,409,856 | -1.15(-3.40%) |
May 10, 2016 | 33.50 | 33.83 | 33.32 | 33.69 | 1,746,079 | +0.25(+0.76%) |
May 09, 2016 | 33.57 | 33.75 | 33.22 | 33.43 | 938,756 | -0.17(-0.49%) |
May 06, 2016 | 33.45 | 33.82 | 33.20 | 33.60 | 1,242,715 | -0.20(-0.58%) |
May 05, 2016 | 34.01 | 34.27 | 33.36 | 33.80 | 830,683 | -0.06(-0.16%) |
May 04, 2016 | 33.62 | 33.96 | 33.50 | 33.85 | 864,847 | +0.03(+0.09%) |
May 03, 2016 | 33.92 | 34.18 | 33.47 | 33.82 | 1,121,823 | -0.36(-1.04%) |
May 02, 2016 | 34.38 | 34.38 | 34.07 | 34.18 | 1,260,048 | -0.02(-0.05%) |
Apr 29, 2016 | 33.87 | 34.38 | 33.78 | 34.19 | 2,802,405 | +0.31(+0.91%) |
Apr 28, 2016 | 33.96 | 34.75 | 33.77 | 33.88 | 4,216,725 | +0.36(+1.08%) |
Apr 27, 2016 | 32.62 | 33.54 | 32.53 | 33.52 | 2,006,811 | +0.62(+1.87%) |
Apr 26, 2016 | 32.49 | 33.05 | 32.35 | 32.90 | 1,115,250 | +0.47(+1.44%) |
Apr 25, 2016 | 31.92 | 32.45 | 31.83 | 32.44 | 1,268,650 | +0.30(+0.93%) |
Apr 22, 2016 | 32.64 | 32.79 | 31.83 | 32.14 | 1,836,518 | -0.49(-1.50%) |
Apr 21, 2016 | 33.19 | 33.59 | 32.42 | 32.63 | 1,562,126 | -0.50(-1.50%) |
Apr 20, 2016 | 32.57 | 33.18 | 32.49 | 33.13 | 1,867,608 | +0.54(+1.65%) |
Apr 19, 2016 | 32.71 | 32.76 | 32.23 | 32.59 | 1,314,241 | +0.15(+0.46%) |
Apr 18, 2016 | 31.53 | 32.45 | 31.21 | 32.44 | 1,701,862 | +0.79(+2.50%) |
Apr 15, 2016 | 30.98 | 31.76 | 30.94 | 31.65 | 935,903 | +0.76(+2.46%) |
Apr 14, 2016 | 31.52 | 31.52 | 30.79 | 30.89 | 813,901 | -0.51(-1.61%) |
Apr 13, 2016 | 31.64 | 31.68 | 31.08 | 31.39 | 815,797 | +0.01(+0.03%) |
Apr 12, 2016 | 31.03 | 31.46 | 30.79 | 31.39 | 1,044,591 | +0.47(+1.51%) |
Apr 11, 2016 | 30.70 | 31.71 | 30.67 | 30.92 | 2,070,240 | +0.86(+2.87%) |
Apr 08, 2016 | 29.85 | 30.34 | 29.67 | 30.06 | 973,763 | -0.24(-0.78%) |
Apr 07, 2016 | 30.75 | 30.76 | 30.05 | 30.30 | 838,643 | -0.62(-1.99%) |
Apr 06, 2016 | 30.15 | 30.94 | 30.09 | 30.91 | 933,076 | +0.68(+2.25%) |
Apr 05, 2016 | 30.50 | 30.50 | 29.84 | 30.23 | 1,111,371 | -0.55(-1.77%) |
Apr 04, 2016 | 30.87 | 31.09 | 30.58 | 30.78 | 864,044 | -0.23(-0.74%) |