Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.56 | 33.28 | 31.98 | 32.98 | 561,250 | +0.64(+1.98%) |
Jun 29, 2016 | 32.20 | 32.53 | 31.54 | 32.34 | 746,142 | +0.62(+1.95%) |
Jun 28, 2016 | 30.25 | 32.12 | 30.04 | 31.72 | 1,102,741 | +1.91(+6.43%) |
Jun 27, 2016 | 31.14 | 31.41 | 29.56 | 29.80 | 1,873,555 | -3.09(-9.38%) |
Jun 24, 2016 | 32.72 | 33.40 | 32.05 | 32.89 | 907,388 | -1.84(-5.30%) |
Jun 23, 2016 | 34.19 | 34.73 | 33.86 | 34.73 | 322,821 | +0.93(+2.75%) |
Jun 22, 2016 | 34.33 | 34.39 | 33.70 | 33.80 | 339,226 | -0.47(-1.37%) |
Jun 21, 2016 | 34.85 | 34.96 | 34.19 | 34.27 | 461,645 | -0.41(-1.18%) |
Jun 20, 2016 | 35.46 | 35.90 | 34.44 | 34.68 | 709,603 | -0.26(-0.74%) |
Jun 17, 2016 | 37.16 | 37.33 | 34.66 | 34.94 | 1,084,729 | -2.12(-5.72%) |
Jun 16, 2016 | 36.90 | 37.21 | 36.08 | 37.06 | 335,581 | -0.26(-0.70%) |
Jun 15, 2016 | 37.47 | 37.62 | 36.96 | 37.32 | 298,332 | -0.10(-0.27%) |
Jun 14, 2016 | 37.01 | 37.56 | 36.86 | 37.42 | 315,067 | +0.30(+0.79%) |
Jun 13, 2016 | 37.27 | 37.67 | 37.02 | 37.12 | 480,675 | -0.41(-1.11%) |
Jun 10, 2016 | 37.42 | 38.08 | 37.20 | 37.54 | 594,400 | -0.55(-1.44%) |
Jun 09, 2016 | 37.85 | 38.27 | 37.38 | 38.09 | 390,438 | +0.01(+0.03%) |
Jun 08, 2016 | 37.17 | 38.12 | 36.80 | 38.08 | 483,961 | +0.97(+2.61%) |
Jun 07, 2016 | 37.30 | 38.03 | 37.07 | 37.11 | 730,707 | +0.01(+0.03%) |
Jun 06, 2016 | 36.22 | 37.14 | 36.12 | 37.10 | 647,394 | +0.70(+1.92%) |
Jun 03, 2016 | 36.50 | 36.70 | 35.78 | 36.40 | 411,509 | -0.21(-0.57%) |
Jun 02, 2016 | 36.40 | 37.14 | 35.58 | 36.61 | 716,226 | -0.17(-0.46%) |
Jun 01, 2016 | 35.79 | 37.02 | 35.75 | 36.78 | 831,187 | +0.78(+2.17%) |
May 31, 2016 | 35.02 | 36.23 | 34.71 | 36.00 | 777,003 | +1.01(+2.89%) |
May 27, 2016 | 35.61 | 34.99 | 34.99 | 34.99 | 616,300 | -0.74(-2.07%) |
May 26, 2016 | 36.00 | 36.01 | 35.64 | 35.73 | 468,959 | -0.32(-0.89%) |
May 25, 2016 | 36.09 | 36.25 | 35.39 | 36.05 | 509,326 | +0.07(+0.19%) |
May 24, 2016 | 35.74 | 36.33 | 35.66 | 35.98 | 453,218 | +0.44(+1.24%) |
May 23, 2016 | 35.67 | 36.17 | 35.26 | 35.54 | 417,995 | -0.11(-0.31%) |
May 20, 2016 | 34.98 | 36.05 | 34.63 | 35.65 | 804,734 | +1.15(+3.33%) |
May 19, 2016 | 36.04 | 36.39 | 34.31 | 34.50 | 978,990 | -1.75(-4.83%) |
May 18, 2016 | 36.07 | 37.01 | 35.87 | 36.25 | 985,754 | -0.14(-0.38%) |
May 17, 2016 | 37.98 | 38.26 | 35.97 | 36.39 | 1,046,306 | -1.67(-4.39%) |
May 16, 2016 | 37.39 | 38.52 | 37.16 | 38.06 | 639,422 | +1.26(+3.42%) |
May 13, 2016 | 37.17 | 38.63 | 36.73 | 36.80 | 837,678 | -0.50(-1.34%) |
May 12, 2016 | 37.97 | 38.16 | 36.15 | 37.30 | 975,791 | -0.59(-1.56%) |
May 11, 2016 | 38.13 | 38.77 | 37.82 | 37.89 | 530,347 | -0.35(-0.92%) |
May 10, 2016 | 38.55 | 38.55 | 37.70 | 38.24 | 1,263,689 | -0.21(-0.55%) |
May 09, 2016 | 38.56 | 38.97 | 37.90 | 38.45 | 824,641 | -0.25(-0.65%) |
May 06, 2016 | 38.44 | 38.92 | 38.06 | 38.70 | 419,167 | +0.15(+0.39%) |
May 05, 2016 | 39.59 | 40.28 | 38.46 | 38.55 | 546,050 | -0.73(-1.86%) |
May 04, 2016 | 39.93 | 40.44 | 39.00 | 39.28 | 487,549 | -0.98(-2.43%) |
May 03, 2016 | 40.70 | 41.13 | 40.15 | 40.26 | 582,421 | -0.71(-1.73%) |
May 02, 2016 | 41.30 | 41.34 | 40.37 | 40.97 | 368,165 | +0.08(+0.20%) |
Apr 29, 2016 | 40.63 | 41.27 | 40.45 | 40.89 | 910,490 | +0.01(+0.02%) |
Apr 28, 2016 | 42.29 | 43.02 | 40.81 | 40.88 | 693,503 | -1.56(-3.68%) |
Apr 27, 2016 | 41.50 | 44.16 | 40.01 | 42.44 | 1,214,421 | +1.22(+2.96%) |
Apr 26, 2016 | 39.50 | 41.42 | 39.27 | 41.22 | 1,032,785 | +1.81(+4.59%) |
Apr 25, 2016 | 40.34 | 40.55 | 38.96 | 39.41 | 445,201 | -1.08(-2.67%) |
Apr 22, 2016 | 39.68 | 40.88 | 39.68 | 40.49 | 469,451 | +0.53(+1.33%) |
Apr 21, 2016 | 39.60 | 40.07 | 38.90 | 39.96 | 502,581 | +0.46(+1.16%) |
Apr 20, 2016 | 38.55 | 39.95 | 38.25 | 39.50 | 553,941 | +0.84(+2.17%) |
Apr 19, 2016 | 40.50 | 41.62 | 38.42 | 38.66 | 888,844 | -1.65(-4.09%) |
Apr 18, 2016 | 40.07 | 40.83 | 40.07 | 40.31 | 374,310 | -0.17(-0.42%) |
Apr 15, 2016 | 40.85 | 41.23 | 40.26 | 40.48 | 238,893 | -0.54(-1.32%) |
Apr 14, 2016 | 41.61 | 41.61 | 39.95 | 41.02 | 293,964 | -0.58(-1.39%) |
Apr 13, 2016 | 41.00 | 41.73 | 40.34 | 41.60 | 363,051 | +0.81(+1.99%) |
Apr 12, 2016 | 41.19 | 41.49 | 39.34 | 40.79 | 589,448 | -0.58(-1.40%) |
Apr 11, 2016 | 41.42 | 41.80 | 40.80 | 41.37 | 465,050 | +0.43(+1.05%) |
Apr 08, 2016 | 42.12 | 42.35 | 40.66 | 40.94 | 493,910 | -0.83(-1.99%) |
Apr 07, 2016 | 42.67 | 43.02 | 41.71 | 41.77 | 552,192 | -1.00(-2.34%) |
Apr 06, 2016 | 42.89 | 42.90 | 41.75 | 42.77 | 705,135 | -0.12(-0.28%) |
Apr 05, 2016 | 43.01 | 44.00 | 42.85 | 42.89 | 451,157 | -0.57(-1.31%) |
Apr 04, 2016 | 44.58 | 44.97 | 43.16 | 43.46 | 443,766 | -1.18(-2.64%) |