Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.01 | 30.07 | 29.36 | 29.72 | 2,777,715 | -0.32(-1.07%) |
Jun 29, 2016 | 28.58 | 30.15 | 28.46 | 30.04 | 3,492,725 | +1.88(+6.68%) |
Jun 28, 2016 | 27.66 | 28.23 | 27.48 | 28.16 | 2,236,400 | +0.90(+3.30%) |
Jun 27, 2016 | 28.00 | 28.08 | 26.92 | 27.26 | 2,701,584 | -0.94(-3.33%) |
Jun 24, 2016 | 28.10 | 28.91 | 28.10 | 28.20 | 3,648,712 | -1.10(-3.75%) |
Jun 23, 2016 | 29.39 | 29.68 | 29.17 | 29.30 | 2,224,633 | +0.24(+0.83%) |
Jun 22, 2016 | 29.44 | 29.47 | 29.05 | 29.06 | 1,646,588 | -0.38(-1.29%) |
Jun 21, 2016 | 29.64 | 29.83 | 29.30 | 29.44 | 1,225,226 | -0.10(-0.34%) |
Jun 20, 2016 | 29.43 | 29.78 | 29.34 | 29.54 | 1,734,058 | +0.55(+1.90%) |
Jun 17, 2016 | 28.91 | 29.41 | 28.81 | 28.99 | 1,700,460 | +0.02(+0.07%) |
Jun 16, 2016 | 29.14 | 29.17 | 28.57 | 28.97 | 1,417,494 | -0.27(-0.92%) |
Jun 15, 2016 | 29.36 | 29.87 | 29.18 | 29.24 | 1,699,979 | +0.17(+0.58%) |
Jun 14, 2016 | 28.97 | 29.37 | 28.81 | 29.07 | 2,016,879 | +0.02(+0.07%) |
Jun 13, 2016 | 29.53 | 29.82 | 29.01 | 29.05 | 1,698,006 | -0.70(-2.35%) |
Jun 10, 2016 | 30.38 | 30.50 | 29.62 | 29.75 | 2,247,707 | -0.90(-2.94%) |
Jun 09, 2016 | 30.30 | 30.73 | 29.85 | 30.65 | 3,048,987 | +0.31(+1.02%) |
Jun 08, 2016 | 31.31 | 31.49 | 30.27 | 30.34 | 4,007,318 | -0.95(-3.04%) |
Jun 07, 2016 | 31.40 | 31.60 | 31.20 | 31.29 | 5,632,744 | -0.27(-0.86%) |
Jun 06, 2016 | 31.50 | 31.60 | 30.76 | 31.56 | 2,261,537 | -0.28(-0.88%) |
Jun 03, 2016 | 31.50 | 32.03 | 31.31 | 31.84 | 1,889,028 | +0.18(+0.57%) |
Jun 02, 2016 | 31.43 | 31.77 | 31.24 | 31.66 | 2,350,576 | +0.19(+0.60%) |
Jun 01, 2016 | 30.97 | 31.68 | 30.80 | 31.47 | 2,108,191 | +0.30(+0.96%) |
May 31, 2016 | 30.86 | 31.20 | 30.60 | 31.17 | 2,387,816 | +0.49(+1.60%) |
May 27, 2016 | 30.16 | 30.68 | 30.68 | 30.68 | 1,705,300 | +0.49(+1.62%) |
May 26, 2016 | 29.93 | 30.43 | 29.85 | 30.19 | 2,236,477 | +0.47(+1.58%) |
May 25, 2016 | 29.66 | 30.02 | 29.40 | 29.72 | 1,388,318 | +0.14(+0.47%) |
May 24, 2016 | 29.55 | 29.94 | 29.47 | 29.58 | 2,178,039 | -0.09(-0.30%) |
May 23, 2016 | 30.10 | 30.33 | 29.64 | 29.67 | 1,583,707 | -0.31(-1.03%) |
May 20, 2016 | 29.44 | 30.06 | 29.20 | 29.98 | 2,407,605 | +0.54(+1.83%) |
May 19, 2016 | 28.98 | 29.73 | 28.90 | 29.44 | 1,826,234 | +0.41(+1.41%) |
May 18, 2016 | 29.99 | 30.00 | 28.77 | 29.03 | 3,713,743 | -1.05(-3.49%) |
May 17, 2016 | 31.00 | 31.23 | 29.99 | 30.08 | 3,216,523 | -0.96(-3.09%) |
May 16, 2016 | 30.92 | 31.31 | 30.53 | 31.04 | 1,841,558 | +0.05(+0.16%) |
May 13, 2016 | 31.24 | 32.23 | 30.65 | 30.99 | 2,156,283 | -0.45(-1.43%) |
May 12, 2016 | 30.86 | 31.67 | 30.73 | 31.44 | 1,877,328 | +0.76(+2.48%) |
May 11, 2016 | 31.56 | 31.70 | 30.64 | 30.68 | 2,505,582 | -1.30(-4.07%) |
May 10, 2016 | 32.17 | 32.55 | 31.81 | 31.98 | 1,595,537 | -0.18(-0.56%) |
May 09, 2016 | 31.56 | 32.39 | 31.43 | 32.16 | 1,838,405 | +0.73(+2.32%) |
May 06, 2016 | 31.48 | 31.53 | 30.49 | 31.43 | 2,455,433 | -0.11(-0.35%) |
May 05, 2016 | 32.49 | 32.60 | 31.37 | 31.54 | 3,481,452 | -1.26(-3.84%) |
May 04, 2016 | 32.59 | 33.21 | 32.31 | 32.80 | 2,512,305 | +0.14(+0.43%) |
May 03, 2016 | 33.61 | 33.61 | 32.56 | 32.66 | 3,051,912 | -1.24(-3.66%) |
May 02, 2016 | 33.10 | 34.03 | 33.06 | 33.90 | 2,640,048 | +0.85(+2.57%) |
Apr 29, 2016 | 33.41 | 33.48 | 32.51 | 33.05 | 2,534,140 | -0.35(-1.05%) |
Apr 28, 2016 | 33.40 | 34.16 | 33.32 | 33.40 | 2,333,368 | -0.33(-0.98%) |
Apr 27, 2016 | 34.05 | 34.10 | 33.47 | 33.73 | 2,275,400 | -0.33(-0.97%) |
Apr 26, 2016 | 33.51 | 34.20 | 33.51 | 34.06 | 4,171,798 | +0.52(+1.55%) |
Apr 25, 2016 | 32.80 | 33.83 | 32.70 | 33.54 | 5,067,305 | +0.81(+2.47%) |
Apr 22, 2016 | 32.87 | 33.60 | 31.77 | 32.73 | 9,867,521 | +1.93(+6.27%) |
Apr 21, 2016 | 30.38 | 30.90 | 29.91 | 30.80 | 6,058,290 | +0.76(+2.53%) |
Apr 20, 2016 | 29.85 | 30.15 | 29.64 | 30.04 | 2,949,682 | +0.53(+1.80%) |
Apr 19, 2016 | 29.55 | 29.77 | 29.20 | 29.51 | 3,197,255 | +0.15(+0.51%) |
Apr 18, 2016 | 28.65 | 29.51 | 28.54 | 29.36 | 3,059,679 | +0.67(+2.34%) |
Apr 15, 2016 | 28.21 | 28.79 | 28.05 | 28.69 | 3,108,009 | +0.38(+1.34%) |
Apr 14, 2016 | 28.39 | 29.00 | 28.25 | 28.31 | 3,290,352 | +0.01(+0.04%) |
Apr 13, 2016 | 27.37 | 28.38 | 27.34 | 28.30 | 3,760,462 | +1.22(+4.51%) |
Apr 12, 2016 | 26.29 | 27.38 | 25.89 | 27.08 | 3,810,427 | +0.82(+3.12%) |
Apr 11, 2016 | 26.69 | 27.21 | 26.20 | 26.26 | 3,430,626 | -0.44(-1.65%) |
Apr 08, 2016 | 27.62 | 27.69 | 26.51 | 26.70 | 3,265,230 | -0.61(-2.23%) |
Apr 07, 2016 | 27.78 | 27.87 | 26.85 | 27.31 | 6,609,352 | -1.10(-3.87%) |
Apr 06, 2016 | 28.39 | 28.48 | 27.82 | 28.41 | 3,288,492 | +0.05(+0.18%) |
Apr 05, 2016 | 28.18 | 28.60 | 27.97 | 28.36 | 2,773,973 | -0.15(-0.53%) |
Apr 04, 2016 | 30.32 | 30.32 | 28.36 | 28.51 | 5,050,807 | -1.81(-5.97%) |