Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.67 | 36.11 | 34.99 | 35.83 | 125,708 | +0.16(+0.43%) |
Jun 29, 2016 | 35.86 | 35.96 | 35.36 | 35.67 | 83,757 | +0.56(+1.59%) |
Jun 28, 2016 | 34.78 | 36.05 | 33.94 | 35.12 | 65,650 | +1.58(+4.71%) |
Jun 27, 2016 | 34.71 | 34.71 | 33.03 | 33.54 | 107,566 | -1.18(-3.39%) |
Jun 24, 2016 | 34.71 | 36.02 | 34.53 | 34.71 | 121,581 | -1.58(-4.36%) |
Jun 23, 2016 | 35.92 | 36.29 | 35.36 | 36.29 | 42,325 | +0.81(+2.27%) |
Jun 22, 2016 | 35.95 | 36.05 | 35.27 | 35.49 | 55,486 | -0.16(-0.43%) |
Jun 21, 2016 | 34.68 | 35.71 | 34.40 | 35.64 | 70,197 | +1.05(+3.05%) |
Jun 20, 2016 | 35.64 | 35.64 | 34.50 | 34.59 | 29,274 | +0.09(+0.27%) |
Jun 17, 2016 | 34.53 | 35.21 | 34.22 | 34.50 | 29,721 | +0.37(+1.09%) |
Jun 16, 2016 | 33.75 | 34.31 | 33.01 | 34.13 | 17,824 | +0.00(+0.00%) |
Jun 15, 2016 | 33.94 | 34.28 | 33.01 | 34.13 | 34,742 | +0.16(+0.46%) |
Jun 14, 2016 | 34.13 | 34.13 | 32.54 | 33.97 | 47,261 | -0.19(-0.54%) |
Jun 13, 2016 | 34.13 | 34.68 | 33.51 | 34.16 | 29,101 | -0.19(-0.54%) |
Jun 10, 2016 | 35.74 | 35.74 | 34.22 | 34.34 | 50,443 | -1.74(-4.81%) |
Jun 09, 2016 | 35.61 | 36.20 | 35.33 | 36.08 | 28,791 | +0.28(+0.78%) |
Jun 08, 2016 | 36.85 | 36.85 | 35.67 | 35.80 | 84,081 | -0.56(-1.53%) |
Jun 07, 2016 | 36.17 | 36.54 | 36.17 | 36.36 | 73,653 | +0.19(+0.51%) |
Jun 06, 2016 | 35.55 | 36.35 | 35.27 | 36.17 | 65,475 | +1.08(+3.09%) |
Jun 03, 2016 | 35.27 | 35.64 | 34.78 | 35.09 | 55,062 | -0.16(-0.44%) |
Jun 02, 2016 | 35.02 | 35.33 | 34.71 | 35.24 | 48,847 | +0.22(+0.62%) |
Jun 01, 2016 | 33.85 | 35.11 | 33.69 | 35.02 | 55,219 | +1.02(+3.01%) |
May 31, 2016 | 33.94 | 34.74 | 33.66 | 34.00 | 58,502 | +0.12(+0.37%) |
May 27, 2016 | 33.57 | 33.88 | 33.88 | 33.88 | 45,556 | +0.34(+1.02%) |
May 26, 2016 | 34.25 | 34.25 | 33.32 | 33.54 | 39,044 | -0.50(-1.46%) |
May 25, 2016 | 34.19 | 34.47 | 33.86 | 34.03 | 74,808 | +0.37(+1.10%) |
May 24, 2016 | 34.47 | 34.50 | 33.57 | 33.66 | 125,809 | -0.53(-1.54%) |
May 23, 2016 | 34.40 | 34.40 | 33.51 | 34.19 | 86,951 | -0.16(-0.45%) |
May 20, 2016 | 34.19 | 34.44 | 33.47 | 34.34 | 131,449 | +0.90(+2.69%) |
May 19, 2016 | 32.54 | 33.91 | 32.23 | 33.44 | 86,109 | +0.62(+1.89%) |
May 18, 2016 | 33.91 | 34.06 | 32.66 | 32.82 | 27,466 | -0.87(-2.58%) |
May 17, 2016 | 33.69 | 34.22 | 33.23 | 33.69 | 51,807 | +0.25(+0.74%) |
May 16, 2016 | 32.89 | 33.54 | 32.85 | 33.44 | 78,845 | +1.27(+3.95%) |
May 13, 2016 | 32.33 | 32.76 | 31.92 | 32.17 | 24,170 | +0.00(+0.00%) |
May 12, 2016 | 32.08 | 32.85 | 31.80 | 32.17 | 48,738 | +0.22(+0.68%) |
May 11, 2016 | 31.46 | 32.36 | 30.84 | 31.96 | 91,216 | +0.50(+1.58%) |
May 10, 2016 | 30.99 | 32.23 | 30.99 | 31.46 | 21,456 | +0.03(+0.10%) |
May 09, 2016 | 32.54 | 32.54 | 30.41 | 31.43 | 59,554 | -0.53(-1.65%) |
May 06, 2016 | 32.51 | 32.51 | 31.77 | 31.96 | 17,141 | -0.34(-1.06%) |
May 05, 2016 | 32.23 | 32.79 | 31.97 | 32.30 | 35,298 | +0.71(+2.26%) |
May 04, 2016 | 31.61 | 31.89 | 30.84 | 31.58 | 23,740 | +0.46(+1.49%) |
May 03, 2016 | 31.49 | 31.49 | 30.37 | 31.12 | 46,694 | -0.53(-1.67%) |
May 02, 2016 | 32.39 | 32.39 | 31.24 | 31.65 | 32,294 | -0.90(-2.76%) |
Apr 29, 2016 | 32.36 | 32.69 | 31.61 | 32.54 | 22,313 | +0.74(+2.34%) |
Apr 28, 2016 | 33.01 | 33.01 | 31.55 | 31.80 | 19,113 | -0.68(-2.10%) |
Apr 27, 2016 | 31.92 | 32.82 | 31.80 | 32.48 | 21,188 | +1.12(+3.56%) |
Apr 26, 2016 | 31.89 | 31.89 | 31.15 | 31.37 | 15,631 | -0.06(-0.20%) |
Apr 25, 2016 | 32.30 | 32.31 | 31.03 | 31.43 | 30,090 | -0.71(-2.22%) |
Apr 22, 2016 | 31.86 | 32.51 | 31.65 | 32.14 | 35,640 | +0.56(+1.77%) |
Apr 21, 2016 | 31.77 | 32.05 | 31.30 | 31.58 | 20,986 | +0.12(+0.39%) |
Apr 20, 2016 | 30.22 | 31.74 | 30.22 | 31.46 | 22,095 | +1.12(+3.68%) |
Apr 19, 2016 | 29.38 | 30.53 | 29.35 | 30.34 | 23,881 | +1.39(+4.82%) |
Apr 18, 2016 | 27.59 | 29.14 | 27.18 | 28.95 | 16,836 | +0.90(+3.20%) |
Apr 15, 2016 | 28.30 | 29.04 | 27.80 | 28.05 | 71,227 | -0.34(-1.20%) |
Apr 14, 2016 | 28.98 | 29.45 | 28.17 | 28.39 | 19,325 | -0.31(-1.08%) |
Apr 13, 2016 | 28.79 | 28.87 | 28.21 | 28.70 | 22,338 | -0.04(-0.15%) |
Apr 12, 2016 | 27.68 | 29.01 | 27.34 | 28.74 | 34,933 | +1.47(+5.39%) |
Apr 11, 2016 | 27.43 | 28.11 | 27.12 | 27.28 | 17,207 | +0.22(+0.80%) |
Apr 08, 2016 | 27.06 | 27.52 | 26.63 | 27.06 | 16,934 | +0.93(+3.56%) |
Apr 07, 2016 | 25.88 | 26.24 | 25.60 | 26.13 | 26,394 | +0.22(+0.84%) |
Apr 06, 2016 | 25.42 | 26.10 | 25.11 | 25.91 | 19,708 | +1.02(+4.11%) |
Apr 05, 2016 | 25.14 | 25.57 | 24.83 | 24.89 | 49,169 | -0.71(-2.78%) |
Apr 04, 2016 | 26.01 | 26.39 | 25.19 | 25.60 | 54,567 | -0.20(-0.79%) |