Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.26 | 33.32 | 32.45 | 33.31 | 305,424 | +0.20(+0.60%) |
Jun 29, 2016 | 32.80 | 33.20 | 32.40 | 33.11 | 222,831 | +0.88(+2.73%) |
Jun 28, 2016 | 32.09 | 32.62 | 31.59 | 32.23 | 511,871 | +0.37(+1.16%) |
Jun 27, 2016 | 33.67 | 33.71 | 31.39 | 31.86 | 673,136 | -2.44(-7.11%) |
Jun 24, 2016 | 34.51 | 34.59 | 34.02 | 34.30 | 842,033 | -1.69(-4.70%) |
Jun 23, 2016 | 35.49 | 36.00 | 35.14 | 35.99 | 323,359 | +1.32(+3.81%) |
Jun 22, 2016 | 34.87 | 35.38 | 34.51 | 34.67 | 277,893 | -0.31(-0.89%) |
Jun 21, 2016 | 35.92 | 36.13 | 34.47 | 34.98 | 338,244 | -0.90(-2.51%) |
Jun 20, 2016 | 36.42 | 37.29 | 35.81 | 35.88 | 423,070 | +0.12(+0.34%) |
Jun 17, 2016 | 35.66 | 36.10 | 35.28 | 35.76 | 576,758 | +0.48(+1.36%) |
Jun 16, 2016 | 36.15 | 36.46 | 34.72 | 35.28 | 218,359 | -1.24(-3.40%) |
Jun 15, 2016 | 35.83 | 36.80 | 35.60 | 36.52 | 321,095 | +0.98(+2.76%) |
Jun 14, 2016 | 35.80 | 36.12 | 35.36 | 35.54 | 276,715 | -0.33(-0.92%) |
Jun 13, 2016 | 36.41 | 36.87 | 35.69 | 35.87 | 244,909 | -0.56(-1.54%) |
Jun 10, 2016 | 36.81 | 36.91 | 36.19 | 36.43 | 229,499 | -0.77(-2.07%) |
Jun 09, 2016 | 36.77 | 37.33 | 36.48 | 37.20 | 393,876 | +0.32(+0.87%) |
Jun 08, 2016 | 36.89 | 37.15 | 36.37 | 36.88 | 308,107 | +0.21(+0.57%) |
Jun 07, 2016 | 37.40 | 37.40 | 36.42 | 36.67 | 208,906 | -0.64(-1.72%) |
Jun 06, 2016 | 35.91 | 37.58 | 35.87 | 37.31 | 622,318 | +1.39(+3.87%) |
Jun 03, 2016 | 35.73 | 36.00 | 35.06 | 35.92 | 262,925 | +0.01(+0.03%) |
Jun 02, 2016 | 34.57 | 37.00 | 34.55 | 35.91 | 884,418 | +1.95(+5.74%) |
Jun 01, 2016 | 33.59 | 34.03 | 33.23 | 33.96 | 292,494 | +0.17(+0.50%) |
May 31, 2016 | 33.65 | 34.14 | 33.31 | 33.79 | 234,521 | +0.21(+0.63%) |
May 27, 2016 | 33.04 | 33.58 | 33.58 | 33.58 | 317,300 | +0.76(+2.32%) |
May 26, 2016 | 33.33 | 33.39 | 32.58 | 32.82 | 183,615 | -0.31(-0.94%) |
May 25, 2016 | 33.31 | 33.39 | 32.70 | 33.13 | 182,599 | -0.16(-0.48%) |
May 24, 2016 | 32.43 | 33.42 | 32.42 | 33.29 | 238,422 | +1.02(+3.16%) |
May 23, 2016 | 32.40 | 32.69 | 32.23 | 32.27 | 145,186 | -0.16(-0.49%) |
May 20, 2016 | 31.57 | 32.49 | 31.36 | 32.43 | 189,410 | +0.89(+2.82%) |
May 19, 2016 | 31.98 | 32.60 | 31.24 | 31.54 | 130,398 | -0.60(-1.87%) |
May 18, 2016 | 31.17 | 32.46 | 31.16 | 32.14 | 219,358 | +0.83(+2.65%) |
May 17, 2016 | 31.61 | 32.16 | 31.15 | 31.31 | 308,960 | -0.34(-1.07%) |
May 16, 2016 | 31.35 | 31.71 | 31.16 | 31.65 | 260,252 | +0.50(+1.61%) |
May 13, 2016 | 31.04 | 31.79 | 30.89 | 31.15 | 276,952 | +0.12(+0.39%) |
May 12, 2016 | 32.07 | 32.10 | 30.71 | 31.03 | 138,735 | -0.86(-2.70%) |
May 11, 2016 | 32.04 | 32.67 | 31.86 | 31.89 | 210,141 | -0.14(-0.44%) |
May 10, 2016 | 31.74 | 32.18 | 31.61 | 32.03 | 367,236 | +0.43(+1.36%) |
May 09, 2016 | 31.00 | 32.16 | 30.76 | 31.60 | 364,456 | +0.79(+2.56%) |
May 06, 2016 | 29.66 | 31.11 | 27.59 | 30.81 | 430,154 | +0.93(+3.11%) |
May 05, 2016 | 30.04 | 30.11 | 29.54 | 29.88 | 436,857 | -0.03(-0.10%) |
May 04, 2016 | 30.15 | 30.49 | 29.71 | 29.91 | 308,207 | -0.39(-1.29%) |
May 03, 2016 | 30.81 | 31.11 | 30.18 | 30.30 | 256,839 | -0.93(-2.98%) |
May 02, 2016 | 31.45 | 31.92 | 31.07 | 31.23 | 250,837 | -0.15(-0.48%) |
Apr 29, 2016 | 30.87 | 31.56 | 30.86 | 31.38 | 199,151 | +0.48(+1.55%) |
Apr 28, 2016 | 30.98 | 31.92 | 30.82 | 30.90 | 209,986 | -0.39(-1.25%) |
Apr 27, 2016 | 31.24 | 31.36 | 30.81 | 31.29 | 191,784 | +0.08(+0.26%) |
Apr 26, 2016 | 30.86 | 31.26 | 30.62 | 31.21 | 169,222 | +0.52(+1.69%) |
Apr 25, 2016 | 31.15 | 31.33 | 30.57 | 30.69 | 192,447 | -0.54(-1.73%) |
Apr 22, 2016 | 29.57 | 31.50 | 29.57 | 31.23 | 436,492 | +0.18(+0.58%) |
Apr 21, 2016 | 31.60 | 31.92 | 30.97 | 31.05 | 335,063 | -0.60(-1.90%) |
Apr 20, 2016 | 30.92 | 31.70 | 30.91 | 31.65 | 205,566 | +0.77(+2.49%) |
Apr 19, 2016 | 31.12 | 31.18 | 30.54 | 30.88 | 282,750 | -0.09(-0.29%) |
Apr 18, 2016 | 30.66 | 31.14 | 30.37 | 30.97 | 220,891 | +0.25(+0.81%) |
Apr 15, 2016 | 30.32 | 30.79 | 30.19 | 30.72 | 280,261 | +0.56(+1.86%) |
Apr 14, 2016 | 29.58 | 30.22 | 29.41 | 30.16 | 248,234 | +0.60(+2.03%) |
Apr 13, 2016 | 28.30 | 29.60 | 28.22 | 29.56 | 299,133 | +1.54(+5.50%) |
Apr 12, 2016 | 27.84 | 28.25 | 27.61 | 28.02 | 163,242 | +0.26(+0.94%) |
Apr 11, 2016 | 28.07 | 28.13 | 27.65 | 27.76 | 232,459 | -0.01(-0.04%) |
Apr 08, 2016 | 27.76 | 28.08 | 27.45 | 27.77 | 331,367 | +0.15(+0.54%) |
Apr 07, 2016 | 27.84 | 28.09 | 27.45 | 27.62 | 215,208 | -0.40(-1.43%) |
Apr 06, 2016 | 27.35 | 28.05 | 27.07 | 28.02 | 304,915 | +0.72(+2.64%) |
Apr 05, 2016 | 26.92 | 27.68 | 26.85 | 27.30 | 295,228 | +0.05(+0.18%) |
Apr 04, 2016 | 27.01 | 27.50 | 26.75 | 27.25 | 246,536 | +0.37(+1.38%) |