Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.86 | 29.00 | 28.41 | 28.99 | 384,181 | +0.19(+0.66%) |
Jun 29, 2016 | 28.52 | 28.83 | 28.40 | 28.80 | 429,685 | +0.58(+2.06%) |
Jun 28, 2016 | 28.40 | 28.62 | 28.15 | 28.22 | 447,182 | -0.19(-0.67%) |
Jun 27, 2016 | 28.56 | 28.86 | 28.25 | 28.41 | 370,574 | -0.35(-1.22%) |
Jun 24, 2016 | 29.20 | 29.52 | 28.72 | 28.76 | 1,333,946 | -1.41(-4.67%) |
Jun 23, 2016 | 29.95 | 30.22 | 29.82 | 30.17 | 298,403 | +0.35(+1.17%) |
Jun 22, 2016 | 29.85 | 30.07 | 29.69 | 29.82 | 311,108 | -0.04(-0.13%) |
Jun 21, 2016 | 30.00 | 30.16 | 29.81 | 29.86 | 313,960 | -0.14(-0.47%) |
Jun 20, 2016 | 29.68 | 30.36 | 29.68 | 30.00 | 216,002 | +0.34(+1.15%) |
Jun 17, 2016 | 29.55 | 29.82 | 29.32 | 29.66 | 476,879 | +0.19(+0.64%) |
Jun 16, 2016 | 29.32 | 29.57 | 29.09 | 29.47 | 404,787 | -0.02(-0.07%) |
Jun 15, 2016 | 29.52 | 29.84 | 29.23 | 29.49 | 370,396 | +0.18(+0.61%) |
Jun 14, 2016 | 28.94 | 29.34 | 28.77 | 29.31 | 219,557 | +0.25(+0.86%) |
Jun 13, 2016 | 29.44 | 29.72 | 29.04 | 29.06 | 212,099 | -0.52(-1.76%) |
Jun 10, 2016 | 29.59 | 29.70 | 29.16 | 29.58 | 241,945 | -0.14(-0.47%) |
Jun 09, 2016 | 29.43 | 29.91 | 29.24 | 29.72 | 314,112 | +0.28(+0.95%) |
Jun 08, 2016 | 29.08 | 29.67 | 28.90 | 29.44 | 562,388 | +0.36(+1.24%) |
Jun 07, 2016 | 28.79 | 29.14 | 28.62 | 29.08 | 394,643 | +0.06(+0.21%) |
Jun 06, 2016 | 28.53 | 29.13 | 28.43 | 29.02 | 269,070 | +0.53(+1.86%) |
Jun 03, 2016 | 28.71 | 28.71 | 28.08 | 28.49 | 456,917 | -0.16(-0.56%) |
Jun 02, 2016 | 28.50 | 28.85 | 28.49 | 28.65 | 293,200 | +0.15(+0.53%) |
Jun 01, 2016 | 28.05 | 28.68 | 27.93 | 28.50 | 380,627 | +0.50(+1.79%) |
May 31, 2016 | 28.07 | 28.12 | 27.82 | 28.00 | 372,947 | +0.00(+0.00%) |
May 27, 2016 | 27.67 | 28.00 | 28.00 | 28.00 | 349,200 | +0.33(+1.19%) |
May 26, 2016 | 28.09 | 28.27 | 27.57 | 27.67 | 340,795 | -0.42(-1.50%) |
May 25, 2016 | 27.95 | 28.37 | 27.90 | 28.09 | 364,313 | +0.16(+0.57%) |
May 24, 2016 | 27.62 | 28.00 | 27.52 | 27.93 | 479,454 | +0.43(+1.56%) |
May 23, 2016 | 27.68 | 27.82 | 27.46 | 27.50 | 222,565 | -0.13(-0.47%) |
May 20, 2016 | 27.60 | 27.96 | 27.42 | 27.63 | 480,839 | +0.13(+0.47%) |
May 19, 2016 | 27.26 | 27.72 | 27.18 | 27.50 | 500,960 | +0.19(+0.70%) |
May 18, 2016 | 27.25 | 27.65 | 27.20 | 27.31 | 406,929 | +0.01(+0.04%) |
May 17, 2016 | 27.65 | 27.81 | 26.98 | 27.30 | 848,602 | -0.43(-1.55%) |
May 16, 2016 | 26.89 | 27.85 | 26.74 | 27.73 | 585,666 | +1.60(+6.12%) |
May 13, 2016 | 26.43 | 26.69 | 25.98 | 26.13 | 677,403 | -0.45(-1.69%) |
May 12, 2016 | 26.91 | 27.05 | 26.31 | 26.58 | 773,938 | -0.31(-1.15%) |
May 11, 2016 | 27.25 | 27.45 | 26.42 | 26.89 | 707,609 | -0.60(-2.18%) |
May 10, 2016 | 27.47 | 27.63 | 26.90 | 27.49 | 810,295 | +0.19(+0.70%) |
May 09, 2016 | 27.73 | 28.02 | 27.23 | 27.30 | 551,399 | -0.50(-1.80%) |
May 06, 2016 | 27.90 | 28.15 | 27.59 | 27.80 | 722,879 | -0.21(-0.75%) |
May 05, 2016 | 27.92 | 28.26 | 27.59 | 28.01 | 835,049 | +0.22(+0.79%) |
May 04, 2016 | 27.34 | 27.89 | 27.34 | 27.79 | 906,734 | +0.24(+0.87%) |
May 03, 2016 | 27.31 | 28.26 | 27.25 | 27.55 | 1,331,083 | -0.10(-0.36%) |
May 02, 2016 | 30.00 | 31.40 | 27.52 | 27.65 | 1,586,125 | -4.78(-14.74%) |
Apr 29, 2016 | 33.15 | 33.34 | 32.18 | 32.43 | 406,984 | -0.91(-2.73%) |
Apr 28, 2016 | 33.16 | 33.88 | 33.04 | 33.34 | 656,667 | +0.06(+0.18%) |
Apr 27, 2016 | 33.24 | 33.81 | 32.62 | 33.28 | 722,458 | +0.11(+0.33%) |
Apr 26, 2016 | 32.89 | 33.44 | 32.75 | 33.17 | 727,094 | +0.36(+1.10%) |
Apr 25, 2016 | 33.17 | 33.42 | 32.78 | 32.81 | 375,885 | -0.44(-1.32%) |
Apr 22, 2016 | 33.30 | 33.46 | 32.97 | 33.25 | 338,073 | -0.15(-0.45%) |
Apr 21, 2016 | 33.40 | 33.66 | 33.35 | 33.40 | 333,570 | +0.00(+0.00%) |
Apr 20, 2016 | 33.61 | 33.98 | 33.15 | 33.40 | 542,724 | -0.25(-0.74%) |
Apr 19, 2016 | 34.20 | 34.45 | 33.52 | 33.65 | 416,531 | -0.45(-1.32%) |
Apr 18, 2016 | 34.15 | 34.32 | 33.99 | 34.10 | 615,728 | -0.10(-0.29%) |
Apr 15, 2016 | 34.97 | 35.27 | 34.12 | 34.20 | 329,276 | -0.95(-2.70%) |
Apr 14, 2016 | 35.36 | 35.66 | 35.08 | 35.15 | 148,347 | -0.17(-0.48%) |
Apr 13, 2016 | 35.25 | 35.44 | 34.97 | 35.32 | 307,619 | +0.33(+0.94%) |
Apr 12, 2016 | 34.29 | 35.49 | 34.18 | 34.99 | 334,056 | +0.70(+2.04%) |
Apr 11, 2016 | 34.24 | 34.59 | 34.06 | 34.29 | 107,943 | +0.23(+0.68%) |
Apr 08, 2016 | 34.38 | 34.59 | 33.86 | 34.06 | 111,601 | -0.03(-0.09%) |
Apr 07, 2016 | 34.49 | 34.59 | 33.84 | 34.09 | 185,067 | -0.61(-1.76%) |
Apr 06, 2016 | 34.24 | 34.70 | 34.13 | 34.70 | 127,483 | +0.44(+1.28%) |
Apr 05, 2016 | 34.73 | 34.75 | 34.24 | 34.26 | 183,211 | -0.68(-1.95%) |
Apr 04, 2016 | 35.37 | 35.48 | 34.87 | 34.94 | 247,690 | -0.35(-0.99%) |