Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.04 | 35.50 | 33.82 | 35.47 | 984,747 | +1.67(+4.95%) |
Jun 29, 2016 | 33.60 | 34.03 | 33.38 | 33.80 | 2,337,257 | +0.62(+1.87%) |
Jun 28, 2016 | 33.35 | 33.51 | 33.03 | 33.18 | 1,151,622 | +0.17(+0.51%) |
Jun 27, 2016 | 34.17 | 34.31 | 33.00 | 33.01 | 909,928 | -1.66(-4.79%) |
Jun 24, 2016 | 34.96 | 35.80 | 34.47 | 34.67 | 1,725,348 | -1.84(-5.05%) |
Jun 23, 2016 | 35.83 | 36.59 | 35.42 | 36.51 | 731,208 | +0.88(+2.48%) |
Jun 22, 2016 | 35.32 | 35.87 | 34.77 | 35.63 | 1,166,520 | +0.51(+1.44%) |
Jun 21, 2016 | 34.69 | 35.18 | 34.58 | 35.12 | 597,935 | +0.38(+1.08%) |
Jun 20, 2016 | 34.25 | 35.17 | 33.98 | 34.74 | 893,328 | +0.87(+2.56%) |
Jun 17, 2016 | 34.48 | 35.13 | 33.81 | 33.88 | 1,472,114 | -0.61(-1.76%) |
Jun 16, 2016 | 31.82 | 35.33 | 31.70 | 34.48 | 3,891,075 | +3.23(+10.35%) |
Jun 15, 2016 | 30.90 | 31.52 | 30.73 | 31.25 | 770,090 | +0.44(+1.42%) |
Jun 14, 2016 | 30.72 | 31.19 | 30.23 | 30.81 | 643,136 | +0.01(+0.02%) |
Jun 13, 2016 | 31.50 | 31.53 | 30.72 | 30.80 | 635,572 | -0.97(-3.05%) |
Jun 10, 2016 | 31.92 | 31.92 | 31.50 | 31.77 | 369,042 | -0.37(-1.15%) |
Jun 09, 2016 | 31.92 | 32.23 | 31.70 | 32.14 | 265,682 | +0.13(+0.41%) |
Jun 08, 2016 | 32.16 | 32.25 | 31.99 | 32.01 | 285,228 | -0.07(-0.22%) |
Jun 07, 2016 | 31.82 | 32.19 | 31.82 | 32.08 | 507,548 | +0.09(+0.29%) |
Jun 06, 2016 | 31.74 | 32.25 | 31.49 | 31.99 | 550,449 | +0.30(+0.95%) |
Jun 03, 2016 | 31.48 | 31.70 | 31.13 | 31.69 | 538,580 | -0.07(-0.22%) |
Jun 02, 2016 | 30.49 | 31.86 | 30.49 | 31.76 | 962,040 | +1.06(+3.45%) |
Jun 01, 2016 | 30.20 | 30.71 | 29.81 | 30.70 | 549,494 | +0.40(+1.32%) |
May 31, 2016 | 30.36 | 30.89 | 30.24 | 30.30 | 711,239 | -0.11(-0.35%) |
May 27, 2016 | 30.19 | 30.40 | 30.40 | 30.40 | 480,485 | +0.15(+0.51%) |
May 26, 2016 | 30.37 | 30.68 | 30.19 | 30.25 | 457,800 | +0.05(+0.15%) |
May 25, 2016 | 29.99 | 30.45 | 29.99 | 30.20 | 512,524 | +0.29(+0.96%) |
May 24, 2016 | 29.62 | 30.44 | 29.54 | 29.92 | 865,102 | +0.55(+1.87%) |
May 23, 2016 | 29.64 | 29.79 | 29.18 | 29.37 | 610,768 | -0.25(-0.85%) |
May 20, 2016 | 29.14 | 29.76 | 29.06 | 29.62 | 492,688 | +0.60(+2.07%) |
May 19, 2016 | 29.35 | 29.91 | 28.78 | 29.02 | 863,565 | -0.43(-1.45%) |
May 18, 2016 | 29.54 | 29.79 | 29.14 | 29.44 | 683,991 | +0.05(+0.18%) |
May 17, 2016 | 29.22 | 29.87 | 29.01 | 29.39 | 1,210,617 | +0.18(+0.60%) |
May 16, 2016 | 29.03 | 29.53 | 28.97 | 29.22 | 1,304,051 | +0.16(+0.55%) |
May 13, 2016 | 30.05 | 30.40 | 28.92 | 29.06 | 1,017,908 | -1.23(-4.07%) |
May 12, 2016 | 29.49 | 30.56 | 29.49 | 30.29 | 1,787,937 | +0.84(+2.84%) |
May 11, 2016 | 29.28 | 29.68 | 29.08 | 29.45 | 756,059 | -0.12(-0.41%) |
May 10, 2016 | 28.61 | 29.60 | 28.41 | 29.57 | 1,174,315 | +1.15(+4.04%) |
May 09, 2016 | 29.38 | 29.38 | 28.37 | 28.42 | 652,919 | -0.65(-2.25%) |
May 06, 2016 | 28.66 | 29.08 | 28.41 | 29.08 | 679,745 | +0.67(+2.36%) |
May 05, 2016 | 28.36 | 28.91 | 28.23 | 28.41 | 601,253 | +0.17(+0.59%) |
May 04, 2016 | 28.54 | 28.92 | 28.23 | 28.24 | 1,364,501 | -0.40(-1.38%) |
May 03, 2016 | 29.86 | 30.03 | 28.55 | 28.64 | 900,468 | -1.35(-4.49%) |
May 02, 2016 | 31.00 | 31.01 | 29.70 | 29.98 | 1,649,089 | -1.04(-3.36%) |
Apr 29, 2016 | 30.69 | 31.93 | 30.31 | 31.03 | 2,534,749 | +1.09(+3.64%) |
Apr 28, 2016 | 30.09 | 30.71 | 29.81 | 29.94 | 1,405,180 | -0.12(-0.41%) |
Apr 27, 2016 | 29.22 | 30.08 | 29.20 | 30.06 | 1,769,246 | +0.88(+3.00%) |
Apr 26, 2016 | 29.12 | 29.32 | 28.71 | 29.19 | 1,251,688 | +0.07(+0.24%) |
Apr 25, 2016 | 29.30 | 29.47 | 28.97 | 29.12 | 795,264 | -0.35(-1.19%) |
Apr 22, 2016 | 29.26 | 29.88 | 28.93 | 29.47 | 1,157,501 | +0.21(+0.70%) |
Apr 21, 2016 | 30.41 | 30.52 | 29.09 | 29.26 | 1,356,745 | -1.13(-3.71%) |
Apr 20, 2016 | 30.65 | 30.81 | 30.34 | 30.39 | 830,098 | -0.28(-0.92%) |
Apr 19, 2016 | 30.87 | 31.00 | 30.53 | 30.67 | 651,785 | +0.08(+0.27%) |
Apr 18, 2016 | 30.56 | 30.62 | 30.12 | 30.59 | 468,412 | +0.01(+0.02%) |
Apr 15, 2016 | 30.27 | 30.81 | 30.24 | 30.58 | 654,499 | +0.31(+1.03%) |
Apr 14, 2016 | 29.95 | 32.32 | 29.70 | 30.27 | 2,083,820 | +0.43(+1.43%) |
Apr 13, 2016 | 30.24 | 30.33 | 29.68 | 29.84 | 904,888 | -0.27(-0.91%) |
Apr 12, 2016 | 29.41 | 30.34 | 29.41 | 30.11 | 1,349,527 | +0.64(+2.17%) |
Apr 11, 2016 | 29.45 | 29.95 | 29.30 | 29.48 | 793,079 | +0.32(+1.10%) |
Apr 08, 2016 | 29.30 | 29.63 | 28.85 | 29.16 | 499,007 | -0.11(-0.39%) |
Apr 07, 2016 | 28.72 | 29.29 | 28.65 | 29.27 | 725,126 | +0.27(+0.94%) |
Apr 06, 2016 | 28.58 | 29.01 | 28.23 | 29.00 | 578,921 | +0.46(+1.60%) |
Apr 05, 2016 | 28.26 | 28.88 | 28.17 | 28.54 | 1,824,076 | +0.37(+1.32%) |
Apr 04, 2016 | 29.45 | 29.56 | 27.99 | 28.17 | 1,636,612 | -1.43(-4.83%) |