Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.43 | 29.43 | 28.89 | 29.27 | 2,138,976 | +0.32(+1.11%) |
Jun 29, 2016 | 28.41 | 29.00 | 28.12 | 28.94 | 1,912,502 | +0.99(+3.53%) |
Jun 28, 2016 | 27.79 | 28.09 | 27.38 | 27.96 | 1,590,383 | +1.05(+3.90%) |
Jun 27, 2016 | 27.81 | 27.81 | 26.64 | 26.91 | 2,480,053 | -1.57(-5.51%) |
Jun 24, 2016 | 29.02 | 29.72 | 28.23 | 28.48 | 10,106,636 | -2.72(-8.71%) |
Jun 23, 2016 | 30.58 | 31.20 | 30.57 | 31.19 | 1,275,888 | +1.06(+3.51%) |
Jun 22, 2016 | 30.25 | 30.70 | 30.13 | 30.14 | 885,801 | -0.05(-0.18%) |
Jun 21, 2016 | 30.52 | 30.55 | 29.83 | 30.19 | 1,552,634 | -0.23(-0.77%) |
Jun 20, 2016 | 31.04 | 31.30 | 30.41 | 30.42 | 1,481,097 | +0.14(+0.47%) |
Jun 17, 2016 | 30.15 | 30.53 | 30.01 | 30.28 | 2,487,614 | +0.20(+0.66%) |
Jun 16, 2016 | 30.21 | 30.31 | 29.65 | 30.08 | 2,109,066 | -0.48(-1.58%) |
Jun 15, 2016 | 30.66 | 31.11 | 30.41 | 30.57 | 1,373,248 | +0.02(+0.06%) |
Jun 14, 2016 | 31.25 | 31.62 | 30.39 | 30.55 | 1,293,998 | -0.91(-2.88%) |
Jun 13, 2016 | 32.14 | 32.14 | 31.42 | 31.45 | 1,476,645 | -1.00(-3.09%) |
Jun 10, 2016 | 32.64 | 32.71 | 32.07 | 32.46 | 1,018,871 | -0.52(-1.58%) |
Jun 09, 2016 | 33.23 | 33.35 | 32.59 | 32.98 | 779,765 | -0.54(-1.60%) |
Jun 08, 2016 | 33.44 | 33.70 | 33.31 | 33.52 | 722,970 | -0.06(-0.19%) |
Jun 07, 2016 | 34.13 | 34.19 | 33.52 | 33.58 | 861,970 | -0.56(-1.63%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.49 | 34.13 | 962,137 | +0.56(+1.66%) |
Jun 03, 2016 | 34.02 | 34.03 | 32.93 | 33.58 | 1,805,462 | -0.73(-2.12%) |
Jun 02, 2016 | 34.04 | 34.38 | 33.86 | 34.30 | 1,121,537 | +0.17(+0.50%) |
Jun 01, 2016 | 33.52 | 34.16 | 33.17 | 34.13 | 1,110,474 | +0.34(+1.01%) |
May 31, 2016 | 33.92 | 33.92 | 33.67 | 33.79 | 926,797 | +0.17(+0.51%) |
May 27, 2016 | 33.38 | 33.62 | 33.62 | 33.62 | 571,079 | +0.37(+1.11%) |
May 26, 2016 | 33.75 | 33.93 | 33.11 | 33.26 | 982,019 | -0.49(-1.46%) |
May 25, 2016 | 33.09 | 34.09 | 33.09 | 33.75 | 1,602,173 | +0.89(+2.70%) |
May 24, 2016 | 32.27 | 33.03 | 32.09 | 32.86 | 1,145,784 | +0.82(+2.55%) |
May 23, 2016 | 31.95 | 32.16 | 31.64 | 32.05 | 622,790 | -0.03(-0.08%) |
May 20, 2016 | 31.68 | 32.32 | 31.44 | 32.07 | 789,930 | +0.54(+1.71%) |
May 19, 2016 | 31.81 | 32.42 | 31.21 | 31.53 | 651,934 | -0.48(-1.51%) |
May 18, 2016 | 30.41 | 32.09 | 30.41 | 32.02 | 894,354 | +1.61(+5.31%) |
May 17, 2016 | 30.87 | 31.28 | 30.29 | 30.41 | 602,525 | -0.49(-1.60%) |
May 16, 2016 | 30.45 | 31.06 | 30.38 | 30.90 | 507,621 | +0.54(+1.77%) |
May 13, 2016 | 30.67 | 31.26 | 30.14 | 30.36 | 765,864 | -0.30(-0.99%) |
May 12, 2016 | 31.00 | 31.20 | 30.29 | 30.66 | 735,426 | -0.17(-0.55%) |
May 11, 2016 | 30.98 | 31.35 | 30.83 | 30.84 | 603,110 | -0.16(-0.52%) |
May 10, 2016 | 30.75 | 31.20 | 30.72 | 31.00 | 928,748 | +0.25(+0.82%) |
May 09, 2016 | 30.85 | 31.13 | 30.56 | 30.75 | 855,678 | -0.10(-0.32%) |
May 06, 2016 | 30.57 | 30.85 | 30.14 | 30.84 | 529,711 | +0.04(+0.15%) |
May 05, 2016 | 31.27 | 31.45 | 30.66 | 30.80 | 1,089,512 | -0.29(-0.92%) |
May 04, 2016 | 31.53 | 31.90 | 30.65 | 31.09 | 1,166,409 | -0.68(-2.14%) |
May 03, 2016 | 32.43 | 32.43 | 31.46 | 31.77 | 691,873 | -1.11(-3.38%) |
May 02, 2016 | 32.85 | 33.12 | 32.51 | 32.88 | 773,942 | +0.09(+0.27%) |
Apr 29, 2016 | 32.64 | 32.95 | 32.38 | 32.79 | 838,440 | +0.06(+0.19%) |
Apr 28, 2016 | 32.83 | 33.28 | 32.52 | 32.73 | 541,648 | -0.41(-1.24%) |
Apr 27, 2016 | 33.31 | 33.60 | 32.86 | 33.14 | 693,539 | -0.21(-0.62%) |
Apr 26, 2016 | 33.06 | 33.39 | 32.70 | 33.35 | 937,257 | +0.54(+1.64%) |
Apr 25, 2016 | 32.90 | 32.92 | 32.44 | 32.81 | 831,981 | -0.01(-0.03%) |
Apr 22, 2016 | 32.39 | 33.03 | 31.88 | 32.82 | 1,016,218 | +0.04(+0.14%) |
Apr 21, 2016 | 33.15 | 33.17 | 32.59 | 32.77 | 728,173 | -0.25(-0.76%) |
Apr 20, 2016 | 32.30 | 33.12 | 32.10 | 33.02 | 1,128,664 | +0.73(+2.25%) |
Apr 19, 2016 | 32.14 | 32.47 | 31.79 | 32.30 | 657,240 | +0.30(+0.95%) |
Apr 18, 2016 | 31.32 | 31.99 | 31.22 | 31.99 | 649,619 | +0.38(+1.19%) |
Apr 15, 2016 | 31.69 | 31.77 | 31.31 | 31.62 | 513,312 | -0.15(-0.48%) |
Apr 14, 2016 | 31.53 | 32.15 | 31.26 | 31.77 | 697,294 | +0.24(+0.77%) |
Apr 13, 2016 | 30.56 | 31.55 | 30.48 | 31.53 | 613,252 | +1.27(+4.21%) |
Apr 12, 2016 | 29.88 | 30.26 | 29.63 | 30.25 | 465,536 | +0.43(+1.44%) |
Apr 11, 2016 | 29.74 | 30.32 | 29.66 | 29.82 | 540,255 | +0.29(+0.97%) |
Apr 08, 2016 | 29.65 | 29.94 | 29.38 | 29.54 | 439,022 | +0.25(+0.86%) |
Apr 07, 2016 | 29.63 | 29.80 | 29.13 | 29.28 | 625,390 | -0.70(-2.33%) |
Apr 06, 2016 | 29.85 | 30.09 | 29.54 | 29.98 | 634,535 | +0.21(+0.69%) |
Apr 05, 2016 | 30.13 | 30.30 | 29.73 | 29.78 | 675,686 | -0.74(-2.44%) |
Apr 04, 2016 | 30.49 | 30.80 | 30.22 | 30.52 | 796,377 | +0.01(+0.03%) |