Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,564 | +0.47(+1.52%) |
Jun 29, 2016 | 30.68 | 31.10 | 30.56 | 31.10 | 23,786 | +0.77(+2.54%) |
Jun 28, 2016 | 30.28 | 30.46 | 29.99 | 30.33 | 17,503 | +0.57(+1.91%) |
Jun 27, 2016 | 30.82 | 30.82 | 29.69 | 29.76 | 30,498 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.24 | 71,696 | -2.24(-6.69%) |
Jun 23, 2016 | 32.98 | 33.48 | 32.95 | 33.48 | 24,551 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.73 | 32.44 | 32.58 | 15,712 | +0.14(+0.43%) |
Jun 21, 2016 | 32.64 | 32.69 | 32.38 | 32.44 | 19,305 | -0.13(-0.39%) |
Jun 20, 2016 | 32.76 | 33.08 | 32.57 | 32.57 | 13,011 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.68 | 32.20 | 32.29 | 21,173 | -0.07(-0.22%) |
Jun 16, 2016 | 31.93 | 32.37 | 31.73 | 32.36 | 25,530 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.68 | 32.22 | 32.26 | 23,293 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.63 | 31.96 | 32.12 | 37,014 | -0.47(-1.44%) |
Jun 13, 2016 | 32.62 | 32.94 | 32.56 | 32.59 | 22,137 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.09 | 32.72 | 32.83 | 12,489 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,480 | -0.38(-1.14%) |
Jun 08, 2016 | 33.78 | 33.89 | 33.71 | 33.73 | 11,611 | -0.04(-0.13%) |
Jun 07, 2016 | 34.11 | 34.11 | 33.76 | 33.77 | 53,389 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.19 | 33.74 | 34.19 | 38,168 | +0.50(+1.47%) |
Jun 03, 2016 | 33.91 | 33.91 | 33.36 | 33.69 | 13,657 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.24 | 34.41 | 32,271 | -0.10(-0.30%) |
Jun 01, 2016 | 34.14 | 34.57 | 33.90 | 34.51 | 23,183 | +0.11(+0.33%) |
May 31, 2016 | 34.57 | 34.64 | 34.30 | 34.40 | 18,710 | +0.01(+0.03%) |
May 27, 2016 | 34.16 | 34.39 | 34.39 | 34.39 | 10,558 | +0.30(+0.89%) |
May 26, 2016 | 34.31 | 34.31 | 33.98 | 34.09 | 11,785 | -0.24(-0.71%) |
May 25, 2016 | 34.19 | 34.52 | 34.19 | 34.33 | 22,666 | +0.34(+1.00%) |
May 24, 2016 | 33.30 | 34.02 | 33.30 | 33.99 | 35,666 | +0.89(+2.68%) |
May 23, 2016 | 33.11 | 33.21 | 33.00 | 33.10 | 20,504 | -0.04(-0.13%) |
May 20, 2016 | 32.97 | 33.26 | 32.94 | 33.15 | 6,925 | +0.37(+1.14%) |
May 19, 2016 | 33.03 | 33.03 | 32.61 | 32.77 | 43,364 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.13 | 33.24 | 46,726 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.13 | 32.24 | 18,249 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.35 | 32.38 | 9,071 | +0.15(+0.47%) |
May 13, 2016 | 32.54 | 32.77 | 32.21 | 32.23 | 17,931 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.41 | 32.62 | 13,574 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.90 | 32.58 | 32.58 | 10,672 | -0.34(-1.03%) |
May 10, 2016 | 32.41 | 32.95 | 32.41 | 32.92 | 49,016 | +0.66(+2.05%) |
May 09, 2016 | 32.43 | 32.43 | 32.12 | 32.26 | 22,068 | -0.03(-0.11%) |
May 06, 2016 | 32.06 | 32.40 | 31.95 | 32.29 | 10,752 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.42 | 32.19 | 32.27 | 20,085 | -0.05(-0.16%) |
May 04, 2016 | 32.29 | 32.71 | 32.17 | 32.33 | 145,888 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.83 | 32.20 | 32.49 | 20,000 | -0.71(-2.13%) |
May 02, 2016 | 32.94 | 33.23 | 32.66 | 33.20 | 21,717 | +0.37(+1.14%) |
Apr 29, 2016 | 32.98 | 32.98 | 32.56 | 32.82 | 13,997 | -0.29(-0.87%) |
Apr 28, 2016 | 33.63 | 33.69 | 33.06 | 33.11 | 25,289 | -0.76(-2.24%) |
Apr 27, 2016 | 33.89 | 34.01 | 33.69 | 33.87 | 20,616 | -0.08(-0.23%) |
Apr 26, 2016 | 33.72 | 33.96 | 33.63 | 33.95 | 62,274 | +0.34(+1.01%) |
Apr 25, 2016 | 33.78 | 33.89 | 33.49 | 33.61 | 34,386 | -0.33(-0.98%) |
Apr 22, 2016 | 33.96 | 34.11 | 33.84 | 33.94 | 51,289 | +0.36(+1.06%) |
Apr 21, 2016 | 33.54 | 33.76 | 33.52 | 33.58 | 71,585 | +0.15(+0.44%) |
Apr 20, 2016 | 32.97 | 33.45 | 32.92 | 33.43 | 21,058 | +0.50(+1.51%) |
Apr 19, 2016 | 32.66 | 32.94 | 32.59 | 32.94 | 49,896 | +0.24(+0.75%) |
Apr 18, 2016 | 32.46 | 32.74 | 32.34 | 32.69 | 30,774 | +0.16(+0.48%) |
Apr 15, 2016 | 32.86 | 32.86 | 32.46 | 32.54 | 55,431 | -0.27(-0.82%) |
Apr 14, 2016 | 32.60 | 33.00 | 32.59 | 32.81 | 91,293 | +0.11(+0.35%) |
Apr 13, 2016 | 31.89 | 32.69 | 31.89 | 32.69 | 30,880 | +1.12(+3.53%) |
Apr 12, 2016 | 31.28 | 31.69 | 31.10 | 31.58 | 160,941 | +0.43(+1.37%) |
Apr 11, 2016 | 31.04 | 31.49 | 31.04 | 31.15 | 141,806 | +0.28(+0.90%) |
Apr 08, 2016 | 31.20 | 31.27 | 30.81 | 30.87 | 26,340 | -0.17(-0.55%) |
Apr 07, 2016 | 31.89 | 31.89 | 30.87 | 31.04 | 478,570 | -1.07(-3.32%) |
Apr 06, 2016 | 32.00 | 32.15 | 31.90 | 32.11 | 42,532 | +0.25(+0.79%) |
Apr 05, 2016 | 32.36 | 32.36 | 31.83 | 31.86 | 138,738 | -0.74(-2.27%) |
Apr 04, 2016 | 32.96 | 32.96 | 32.57 | 32.60 | 11,453 | -0.43(-1.29%) |