Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,560 | +0.47(+1.52%) |
Jun 29, 2016 | 30.69 | 31.10 | 30.57 | 31.10 | 23,783 | +0.77(+2.54%) |
Jun 28, 2016 | 30.29 | 30.46 | 30.00 | 30.33 | 17,500 | +0.57(+1.91%) |
Jun 27, 2016 | 30.83 | 30.83 | 29.69 | 29.76 | 30,493 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.25 | 71,686 | -2.24(-6.69%) |
Jun 23, 2016 | 32.99 | 33.49 | 32.95 | 33.49 | 24,548 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.74 | 32.45 | 32.59 | 15,709 | +0.14(+0.43%) |
Jun 21, 2016 | 32.65 | 32.69 | 32.39 | 32.45 | 19,302 | -0.13(-0.39%) |
Jun 20, 2016 | 32.77 | 33.08 | 32.57 | 32.57 | 13,009 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.69 | 32.21 | 32.30 | 21,170 | -0.07(-0.22%) |
Jun 16, 2016 | 31.94 | 32.37 | 31.74 | 32.37 | 25,526 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.69 | 32.23 | 32.26 | 23,289 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.64 | 31.96 | 32.12 | 37,009 | -0.47(-1.44%) |
Jun 13, 2016 | 32.63 | 32.94 | 32.57 | 32.59 | 22,134 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.10 | 32.72 | 32.84 | 12,487 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,471 | -0.38(-1.14%) |
Jun 08, 2016 | 33.79 | 33.90 | 33.72 | 33.73 | 11,609 | -0.04(-0.13%) |
Jun 07, 2016 | 34.12 | 34.12 | 33.76 | 33.78 | 53,382 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.20 | 33.74 | 34.20 | 38,162 | +0.50(+1.47%) |
Jun 03, 2016 | 33.92 | 33.92 | 33.36 | 33.70 | 13,655 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.25 | 34.41 | 32,266 | -0.10(-0.30%) |
Jun 01, 2016 | 34.14 | 34.57 | 33.91 | 34.52 | 23,179 | +0.11(+0.33%) |
May 31, 2016 | 34.58 | 34.65 | 34.30 | 34.40 | 18,707 | +0.01(+0.03%) |
May 27, 2016 | 34.17 | 34.40 | 34.40 | 34.40 | 10,557 | +0.30(+0.89%) |
May 26, 2016 | 34.32 | 34.32 | 33.99 | 34.09 | 11,783 | -0.24(-0.71%) |
May 25, 2016 | 34.20 | 34.53 | 34.20 | 34.34 | 22,663 | +0.34(+1.00%) |
May 24, 2016 | 33.31 | 34.02 | 33.31 | 34.00 | 35,661 | +0.89(+2.68%) |
May 23, 2016 | 33.12 | 33.21 | 33.00 | 33.11 | 20,501 | -0.04(-0.13%) |
May 20, 2016 | 32.98 | 33.26 | 32.94 | 33.15 | 6,924 | +0.37(+1.14%) |
May 19, 2016 | 33.04 | 33.04 | 32.62 | 32.78 | 43,358 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.14 | 33.25 | 46,719 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.14 | 32.24 | 18,246 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.36 | 32.39 | 9,069 | +0.15(+0.47%) |
May 13, 2016 | 32.55 | 32.78 | 32.22 | 32.23 | 17,928 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.42 | 32.63 | 13,572 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.91 | 32.59 | 32.59 | 10,670 | -0.34(-1.03%) |
May 10, 2016 | 32.42 | 32.96 | 32.42 | 32.92 | 49,009 | +0.66(+2.05%) |
May 09, 2016 | 32.44 | 32.44 | 32.12 | 32.26 | 22,065 | -0.03(-0.11%) |
May 06, 2016 | 32.07 | 32.40 | 31.96 | 32.30 | 10,751 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.43 | 32.19 | 32.28 | 20,082 | -0.05(-0.16%) |
May 04, 2016 | 32.30 | 32.71 | 32.17 | 32.33 | 145,867 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.84 | 32.21 | 32.50 | 19,997 | -0.71(-2.13%) |
May 02, 2016 | 32.94 | 33.24 | 32.66 | 33.20 | 21,714 | +0.37(+1.14%) |
Apr 29, 2016 | 32.98 | 32.98 | 32.57 | 32.83 | 13,995 | -0.29(-0.87%) |
Apr 28, 2016 | 33.64 | 33.69 | 33.06 | 33.12 | 25,285 | -0.76(-2.24%) |
Apr 27, 2016 | 33.89 | 34.01 | 33.69 | 33.87 | 20,613 | -0.08(-0.23%) |
Apr 26, 2016 | 33.73 | 33.96 | 33.64 | 33.95 | 62,265 | +0.34(+1.01%) |
Apr 25, 2016 | 33.79 | 33.90 | 33.49 | 33.61 | 34,381 | -0.33(-0.98%) |
Apr 22, 2016 | 33.96 | 34.12 | 33.85 | 33.94 | 51,282 | +0.36(+1.06%) |
Apr 21, 2016 | 33.54 | 33.77 | 33.52 | 33.59 | 71,574 | +0.15(+0.44%) |
Apr 20, 2016 | 32.98 | 33.45 | 32.92 | 33.44 | 21,055 | +0.50(+1.51%) |
Apr 19, 2016 | 32.66 | 32.95 | 32.59 | 32.94 | 49,889 | +0.24(+0.75%) |
Apr 18, 2016 | 32.46 | 32.74 | 32.35 | 32.70 | 30,770 | +0.16(+0.48%) |
Apr 15, 2016 | 32.86 | 32.86 | 32.46 | 32.54 | 55,423 | -0.27(-0.82%) |
Apr 14, 2016 | 32.60 | 33.00 | 32.59 | 32.81 | 91,279 | +0.11(+0.35%) |
Apr 13, 2016 | 31.90 | 32.70 | 31.90 | 32.70 | 30,876 | +1.12(+3.53%) |
Apr 12, 2016 | 31.29 | 31.69 | 31.10 | 31.58 | 160,917 | +0.43(+1.37%) |
Apr 11, 2016 | 31.04 | 31.49 | 31.04 | 31.15 | 141,786 | +0.28(+0.90%) |
Apr 08, 2016 | 31.21 | 31.28 | 30.82 | 30.88 | 26,336 | -0.17(-0.55%) |
Apr 07, 2016 | 31.90 | 31.90 | 30.88 | 31.05 | 478,501 | -1.07(-3.32%) |
Apr 06, 2016 | 32.01 | 32.16 | 31.90 | 32.11 | 42,526 | +0.25(+0.79%) |
Apr 05, 2016 | 32.37 | 32.37 | 31.83 | 31.86 | 138,718 | -0.74(-2.27%) |
Apr 04, 2016 | 32.97 | 32.97 | 32.57 | 32.60 | 11,452 | -0.43(-1.29%) |