Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.44 | 35.88 | 34.77 | 35.60 | 126,526 | +0.15(+0.43%) |
Jun 29, 2016 | 35.63 | 35.73 | 35.14 | 35.44 | 84,302 | +0.55(+1.59%) |
Jun 28, 2016 | 34.55 | 35.81 | 33.72 | 34.89 | 66,077 | +1.57(+4.71%) |
Jun 27, 2016 | 34.49 | 34.49 | 32.82 | 33.32 | 108,265 | -1.17(-3.39%) |
Jun 24, 2016 | 34.49 | 35.78 | 34.30 | 34.49 | 122,371 | -1.57(-4.36%) |
Jun 23, 2016 | 35.69 | 36.06 | 35.14 | 36.06 | 42,601 | +0.80(+2.27%) |
Jun 22, 2016 | 35.72 | 35.81 | 35.04 | 35.26 | 55,847 | -0.15(-0.43%) |
Jun 21, 2016 | 34.46 | 35.48 | 34.18 | 35.41 | 70,653 | +1.05(+3.05%) |
Jun 20, 2016 | 35.41 | 35.41 | 34.27 | 34.37 | 29,464 | +0.09(+0.27%) |
Jun 17, 2016 | 34.30 | 34.98 | 34.00 | 34.27 | 29,914 | +0.37(+1.09%) |
Jun 16, 2016 | 33.54 | 34.09 | 32.80 | 33.90 | 17,940 | +0.00(+0.00%) |
Jun 15, 2016 | 33.72 | 34.06 | 32.80 | 33.90 | 34,968 | +0.15(+0.46%) |
Jun 14, 2016 | 33.90 | 33.90 | 32.33 | 33.75 | 47,569 | -0.18(-0.54%) |
Jun 13, 2016 | 33.90 | 34.46 | 33.29 | 33.94 | 29,290 | -0.18(-0.54%) |
Jun 10, 2016 | 35.51 | 35.51 | 34.00 | 34.12 | 50,771 | -1.72(-4.81%) |
Jun 09, 2016 | 35.38 | 35.97 | 35.11 | 35.84 | 28,978 | +0.28(+0.78%) |
Jun 08, 2016 | 36.61 | 36.61 | 35.44 | 35.57 | 84,627 | -0.55(-1.53%) |
Jun 07, 2016 | 35.94 | 36.31 | 35.94 | 36.12 | 74,132 | +0.18(+0.51%) |
Jun 06, 2016 | 35.32 | 36.11 | 35.04 | 35.94 | 65,900 | +1.08(+3.09%) |
Jun 03, 2016 | 35.04 | 35.41 | 34.55 | 34.86 | 55,420 | -0.15(-0.44%) |
Jun 02, 2016 | 34.80 | 35.11 | 34.49 | 35.01 | 49,165 | +0.22(+0.62%) |
Jun 01, 2016 | 33.63 | 34.88 | 33.47 | 34.80 | 55,578 | +1.02(+3.01%) |
May 31, 2016 | 33.72 | 34.52 | 33.44 | 33.78 | 58,883 | +0.12(+0.37%) |
May 27, 2016 | 33.35 | 33.66 | 33.66 | 33.66 | 45,852 | +0.34(+1.02%) |
May 26, 2016 | 34.03 | 34.03 | 33.10 | 33.32 | 39,298 | -0.49(-1.46%) |
May 25, 2016 | 33.97 | 34.24 | 33.64 | 33.81 | 75,295 | +0.37(+1.10%) |
May 24, 2016 | 34.24 | 34.27 | 33.35 | 33.44 | 126,628 | -0.52(-1.54%) |
May 23, 2016 | 34.18 | 34.18 | 33.29 | 33.97 | 87,516 | -0.15(-0.45%) |
May 20, 2016 | 33.97 | 34.21 | 33.26 | 34.12 | 132,304 | +0.89(+2.69%) |
May 19, 2016 | 32.33 | 33.69 | 32.03 | 33.23 | 86,669 | +0.62(+1.89%) |
May 18, 2016 | 33.69 | 33.84 | 32.45 | 32.61 | 27,645 | -0.86(-2.58%) |
May 17, 2016 | 33.47 | 34.00 | 33.01 | 33.47 | 52,144 | +0.25(+0.74%) |
May 16, 2016 | 32.67 | 33.32 | 32.64 | 33.23 | 79,357 | +1.26(+3.95%) |
May 13, 2016 | 32.12 | 32.55 | 31.72 | 31.96 | 24,327 | +0.00(+0.00%) |
May 12, 2016 | 31.87 | 32.64 | 31.60 | 31.96 | 49,055 | +0.22(+0.68%) |
May 11, 2016 | 31.26 | 32.15 | 30.64 | 31.75 | 91,810 | +0.49(+1.58%) |
May 10, 2016 | 30.79 | 32.03 | 30.79 | 31.26 | 21,596 | +0.03(+0.10%) |
May 09, 2016 | 32.33 | 32.33 | 30.21 | 31.23 | 59,941 | -0.52(-1.65%) |
May 06, 2016 | 32.30 | 32.30 | 31.56 | 31.75 | 17,253 | -0.34(-1.06%) |
May 05, 2016 | 32.03 | 32.58 | 31.77 | 32.09 | 35,527 | +0.71(+2.26%) |
May 04, 2016 | 31.41 | 31.69 | 30.64 | 31.38 | 23,895 | +0.46(+1.49%) |
May 03, 2016 | 31.29 | 31.29 | 30.18 | 30.92 | 46,998 | -0.52(-1.67%) |
May 02, 2016 | 32.18 | 32.18 | 31.04 | 31.44 | 32,504 | -0.89(-2.76%) |
Apr 29, 2016 | 32.15 | 32.48 | 31.41 | 32.33 | 22,458 | +0.74(+2.34%) |
Apr 28, 2016 | 32.80 | 32.80 | 31.35 | 31.60 | 19,237 | -0.68(-2.10%) |
Apr 27, 2016 | 31.72 | 32.61 | 31.60 | 32.27 | 21,326 | +1.11(+3.56%) |
Apr 26, 2016 | 31.69 | 31.69 | 30.95 | 31.16 | 15,733 | -0.06(-0.20%) |
Apr 25, 2016 | 32.09 | 32.10 | 30.83 | 31.23 | 30,285 | -0.71(-2.22%) |
Apr 22, 2016 | 31.66 | 32.30 | 31.44 | 31.93 | 35,872 | +0.55(+1.77%) |
Apr 21, 2016 | 31.56 | 31.84 | 31.10 | 31.38 | 21,123 | +0.12(+0.39%) |
Apr 20, 2016 | 30.02 | 31.53 | 30.02 | 31.26 | 22,239 | +1.11(+3.68%) |
Apr 19, 2016 | 29.19 | 30.33 | 29.16 | 30.15 | 24,036 | +1.39(+4.82%) |
Apr 18, 2016 | 27.41 | 28.95 | 27.01 | 28.76 | 16,946 | +0.89(+3.20%) |
Apr 15, 2016 | 28.12 | 28.85 | 27.62 | 27.87 | 71,690 | -0.34(-1.20%) |
Apr 14, 2016 | 28.79 | 29.25 | 27.99 | 28.21 | 19,450 | -0.31(-1.08%) |
Apr 13, 2016 | 28.61 | 28.68 | 28.02 | 28.52 | 22,483 | -0.04(-0.15%) |
Apr 12, 2016 | 27.50 | 28.82 | 27.16 | 28.56 | 35,160 | +1.46(+5.39%) |
Apr 11, 2016 | 27.25 | 27.93 | 26.95 | 27.10 | 17,319 | +0.22(+0.80%) |
Apr 08, 2016 | 26.88 | 27.35 | 26.46 | 26.88 | 17,044 | +0.92(+3.56%) |
Apr 07, 2016 | 25.71 | 26.07 | 25.44 | 25.96 | 26,566 | +0.22(+0.84%) |
Apr 06, 2016 | 25.25 | 25.93 | 24.94 | 25.74 | 19,836 | +1.02(+4.11%) |
Apr 05, 2016 | 24.97 | 25.40 | 24.67 | 24.73 | 49,489 | -0.71(-2.78%) |
Apr 04, 2016 | 25.84 | 26.22 | 25.03 | 25.44 | 54,921 | -0.20(-0.79%) |