Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.60 | 32.54 | 31.42 | 32.47 | 809,712 | +0.76(+2.39%) |
Jun 29, 2016 | 31.05 | 31.74 | 30.99 | 31.71 | 433,058 | +1.01(+3.29%) |
Jun 28, 2016 | 30.35 | 30.94 | 30.07 | 30.70 | 931,497 | +0.83(+2.76%) |
Jun 27, 2016 | 30.89 | 30.97 | 29.72 | 29.88 | 880,719 | -1.48(-4.71%) |
Jun 24, 2016 | 30.73 | 31.84 | 30.73 | 31.35 | 2,542,239 | -1.21(-3.73%) |
Jun 23, 2016 | 32.35 | 32.67 | 32.06 | 32.56 | 531,304 | +0.62(+1.95%) |
Jun 22, 2016 | 32.23 | 32.28 | 31.87 | 31.94 | 357,993 | -0.26(-0.81%) |
Jun 21, 2016 | 32.08 | 32.33 | 31.89 | 32.21 | 519,793 | +0.23(+0.73%) |
Jun 20, 2016 | 31.68 | 32.27 | 31.53 | 31.97 | 644,847 | +0.63(+2.01%) |
Jun 17, 2016 | 31.32 | 31.56 | 31.10 | 31.34 | 640,874 | +0.06(+0.19%) |
Jun 16, 2016 | 31.13 | 31.32 | 30.74 | 31.28 | 1,038,135 | +0.11(+0.34%) |
Jun 15, 2016 | 31.13 | 31.47 | 30.99 | 31.18 | 781,472 | +0.20(+0.66%) |
Jun 14, 2016 | 31.12 | 31.18 | 30.84 | 30.97 | 904,558 | -0.18(-0.59%) |
Jun 13, 2016 | 31.52 | 31.60 | 31.07 | 31.16 | 763,349 | -0.47(-1.47%) |
Jun 10, 2016 | 32.14 | 32.18 | 31.46 | 31.62 | 737,500 | -0.84(-2.60%) |
Jun 09, 2016 | 32.17 | 32.72 | 32.05 | 32.47 | 1,026,599 | +0.00(+0.00%) |
Jun 08, 2016 | 31.80 | 32.55 | 31.74 | 32.47 | 1,922,328 | +0.81(+2.55%) |
Jun 07, 2016 | 31.17 | 32.05 | 31.02 | 31.66 | 7,328,440 | -0.54(-1.69%) |
Jun 06, 2016 | 31.94 | 32.35 | 31.83 | 32.21 | 300,338 | +0.33(+1.04%) |
Jun 03, 2016 | 31.78 | 31.93 | 31.59 | 31.88 | 747,931 | +0.06(+0.18%) |
Jun 02, 2016 | 31.96 | 32.16 | 31.73 | 31.82 | 1,892,919 | -0.39(-1.21%) |
Jun 01, 2016 | 32.09 | 32.41 | 31.56 | 32.21 | 836,384 | +0.07(+0.21%) |
May 31, 2016 | 31.99 | 32.29 | 31.84 | 32.14 | 1,033,471 | +0.07(+0.21%) |
May 27, 2016 | 31.65 | 32.07 | 32.07 | 32.07 | 432,370 | +0.32(+1.01%) |
May 26, 2016 | 32.13 | 32.33 | 31.63 | 31.75 | 782,880 | -0.05(-0.15%) |
May 25, 2016 | 31.79 | 31.90 | 31.54 | 31.80 | 756,977 | +0.28(+0.89%) |
May 24, 2016 | 31.03 | 31.53 | 30.92 | 31.52 | 478,737 | +0.61(+1.98%) |
May 23, 2016 | 30.92 | 30.96 | 30.60 | 30.90 | 408,777 | +0.10(+0.32%) |
May 20, 2016 | 30.86 | 31.02 | 30.75 | 30.81 | 296,112 | +0.09(+0.28%) |
May 19, 2016 | 30.55 | 30.85 | 30.35 | 30.72 | 476,650 | -0.10(-0.32%) |
May 18, 2016 | 30.58 | 31.02 | 30.57 | 30.82 | 690,288 | +0.08(+0.25%) |
May 17, 2016 | 30.55 | 31.01 | 30.24 | 30.74 | 550,031 | +0.12(+0.38%) |
May 16, 2016 | 30.21 | 30.65 | 30.21 | 30.62 | 747,384 | +0.42(+1.38%) |
May 13, 2016 | 30.10 | 30.36 | 29.54 | 30.21 | 560,004 | +0.06(+0.19%) |
May 12, 2016 | 30.81 | 30.88 | 29.95 | 30.15 | 1,170,582 | -0.41(-1.33%) |
May 11, 2016 | 31.07 | 31.12 | 30.45 | 30.55 | 793,874 | -0.55(-1.78%) |
May 10, 2016 | 30.53 | 31.40 | 30.38 | 31.11 | 872,633 | +0.63(+2.07%) |
May 09, 2016 | 29.59 | 30.74 | 29.59 | 30.48 | 851,735 | +1.00(+3.39%) |
May 06, 2016 | 29.24 | 29.79 | 28.99 | 29.48 | 743,071 | +0.12(+0.40%) |
May 05, 2016 | 29.81 | 29.81 | 29.13 | 29.36 | 455,402 | -0.24(-0.82%) |
May 04, 2016 | 29.29 | 29.67 | 29.11 | 29.60 | 542,650 | +0.14(+0.46%) |
May 03, 2016 | 29.62 | 29.69 | 29.15 | 29.47 | 709,177 | -0.23(-0.78%) |
May 02, 2016 | 29.05 | 29.83 | 28.98 | 29.70 | 568,429 | +0.62(+2.14%) |
Apr 29, 2016 | 29.00 | 29.36 | 28.78 | 29.08 | 664,858 | -0.17(-0.60%) |
Apr 28, 2016 | 29.07 | 30.03 | 29.07 | 29.25 | 1,119,310 | +0.03(+0.10%) |
Apr 27, 2016 | 27.55 | 29.55 | 27.55 | 29.22 | 2,002,147 | +2.28(+8.47%) |
Apr 26, 2016 | 26.74 | 27.14 | 26.52 | 26.94 | 311,490 | +0.28(+1.06%) |
Apr 25, 2016 | 26.70 | 26.89 | 26.61 | 26.66 | 175,492 | -0.09(-0.33%) |
Apr 22, 2016 | 26.55 | 27.04 | 26.55 | 26.75 | 164,288 | +0.09(+0.33%) |
Apr 21, 2016 | 27.03 | 27.11 | 26.64 | 26.66 | 154,348 | -0.48(-1.75%) |
Apr 20, 2016 | 27.14 | 27.19 | 27.04 | 27.14 | 163,911 | +0.01(+0.04%) |
Apr 19, 2016 | 27.03 | 27.18 | 26.89 | 27.13 | 215,273 | +0.17(+0.65%) |
Apr 18, 2016 | 26.81 | 27.18 | 26.81 | 26.95 | 241,516 | +0.14(+0.51%) |
Apr 15, 2016 | 26.83 | 26.88 | 26.57 | 26.82 | 164,905 | +0.13(+0.47%) |
Apr 14, 2016 | 26.40 | 26.90 | 26.40 | 26.69 | 340,280 | +0.29(+1.10%) |
Apr 13, 2016 | 26.19 | 26.52 | 26.06 | 26.40 | 764,690 | +0.40(+1.53%) |
Apr 12, 2016 | 25.87 | 26.16 | 25.71 | 26.00 | 212,487 | +0.11(+0.41%) |
Apr 11, 2016 | 26.35 | 26.41 | 25.84 | 25.89 | 261,101 | -0.32(-1.22%) |
Apr 08, 2016 | 26.70 | 26.91 | 26.12 | 26.21 | 383,001 | -0.07(-0.26%) |
Apr 07, 2016 | 26.45 | 26.59 | 26.16 | 26.28 | 178,502 | -0.37(-1.38%) |
Apr 06, 2016 | 26.63 | 26.80 | 26.46 | 26.65 | 212,546 | +0.07(+0.26%) |
Apr 05, 2016 | 26.70 | 26.84 | 26.21 | 26.58 | 397,163 | -0.30(-1.12%) |
Apr 04, 2016 | 27.01 | 27.29 | 26.85 | 26.88 | 404,868 | -0.19(-0.72%) |