Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.91 | 29.64 | 28.60 | 29.63 | 739,519 | +0.64(+2.20%) |
Jun 29, 2016 | 28.63 | 28.99 | 28.43 | 28.99 | 757,826 | +0.81(+2.88%) |
Jun 28, 2016 | 28.59 | 28.64 | 28.04 | 28.18 | 729,456 | -0.03(-0.09%) |
Jun 27, 2016 | 29.49 | 29.50 | 27.81 | 28.20 | 933,433 | -1.35(-4.58%) |
Jun 24, 2016 | 29.86 | 30.17 | 29.55 | 29.55 | 1,183,670 | -1.75(-5.58%) |
Jun 23, 2016 | 31.13 | 31.31 | 30.93 | 31.30 | 430,274 | +0.63(+2.04%) |
Jun 22, 2016 | 31.04 | 31.28 | 30.63 | 30.68 | 387,669 | -0.30(-0.97%) |
Jun 21, 2016 | 31.26 | 31.26 | 30.71 | 30.98 | 402,361 | -0.18(-0.59%) |
Jun 20, 2016 | 31.44 | 31.50 | 31.09 | 31.16 | 376,429 | +0.45(+1.47%) |
Jun 17, 2016 | 30.57 | 30.95 | 30.47 | 30.71 | 508,696 | +0.10(+0.33%) |
Jun 16, 2016 | 30.48 | 30.61 | 29.99 | 30.61 | 532,611 | -0.12(-0.38%) |
Jun 15, 2016 | 31.02 | 31.40 | 30.71 | 30.73 | 446,105 | -0.20(-0.65%) |
Jun 14, 2016 | 30.73 | 30.94 | 30.57 | 30.93 | 588,480 | +0.07(+0.22%) |
Jun 13, 2016 | 31.40 | 31.53 | 30.81 | 30.86 | 432,382 | -0.79(-2.48%) |
Jun 10, 2016 | 31.81 | 31.87 | 31.28 | 31.65 | 295,924 | -0.40(-1.25%) |
Jun 09, 2016 | 32.59 | 32.64 | 31.97 | 32.05 | 279,901 | -0.79(-2.42%) |
Jun 08, 2016 | 32.57 | 32.92 | 32.55 | 32.84 | 622,106 | +0.32(+0.98%) |
Jun 07, 2016 | 32.16 | 32.66 | 32.02 | 32.52 | 582,077 | +0.53(+1.65%) |
Jun 06, 2016 | 31.95 | 32.40 | 31.87 | 32.00 | 458,063 | +0.24(+0.76%) |
Jun 03, 2016 | 32.48 | 32.54 | 31.71 | 31.75 | 742,286 | -0.63(-1.94%) |
Jun 02, 2016 | 32.16 | 32.42 | 32.05 | 32.38 | 502,312 | +0.18(+0.57%) |
Jun 01, 2016 | 32.23 | 32.31 | 31.95 | 32.20 | 366,211 | -0.11(-0.34%) |
May 31, 2016 | 32.62 | 32.67 | 31.98 | 32.31 | 811,023 | -0.20(-0.62%) |
May 27, 2016 | 32.10 | 32.51 | 32.51 | 32.51 | 546,846 | +0.32(+0.99%) |
May 26, 2016 | 32.21 | 32.40 | 32.02 | 32.19 | 375,413 | +0.18(+0.55%) |
May 25, 2016 | 32.14 | 32.39 | 32.01 | 32.01 | 504,196 | -0.08(-0.23%) |
May 24, 2016 | 31.84 | 32.34 | 31.80 | 32.09 | 599,270 | +0.39(+1.24%) |
May 23, 2016 | 31.77 | 32.01 | 31.49 | 31.70 | 436,206 | -0.08(-0.24%) |
May 20, 2016 | 31.06 | 31.78 | 31.06 | 31.77 | 779,498 | +0.86(+2.79%) |
May 19, 2016 | 30.57 | 30.97 | 30.37 | 30.91 | 408,442 | +0.08(+0.24%) |
May 18, 2016 | 31.18 | 31.54 | 30.76 | 30.83 | 469,973 | -0.36(-1.15%) |
May 17, 2016 | 31.35 | 31.60 | 31.08 | 31.19 | 488,568 | -0.30(-0.96%) |
May 16, 2016 | 31.36 | 31.85 | 31.04 | 31.49 | 429,521 | +0.38(+1.21%) |
May 13, 2016 | 31.33 | 31.48 | 30.92 | 31.12 | 542,695 | -0.40(-1.27%) |
May 12, 2016 | 32.12 | 32.16 | 31.28 | 31.52 | 534,537 | -0.21(-0.66%) |
May 11, 2016 | 31.37 | 32.16 | 31.33 | 31.73 | 590,241 | +0.38(+1.20%) |
May 10, 2016 | 31.07 | 31.44 | 31.01 | 31.35 | 412,714 | +0.42(+1.35%) |
May 09, 2016 | 31.18 | 31.34 | 30.65 | 30.93 | 713,768 | -0.43(-1.36%) |
May 06, 2016 | 30.70 | 31.52 | 30.57 | 31.36 | 1,038,039 | +0.55(+1.79%) |
May 05, 2016 | 31.27 | 31.43 | 30.81 | 30.81 | 453,484 | -0.33(-1.07%) |
May 04, 2016 | 31.14 | 31.28 | 30.74 | 31.14 | 674,375 | -0.04(-0.13%) |
May 03, 2016 | 32.19 | 32.47 | 30.77 | 31.19 | 796,166 | -1.28(-3.94%) |
May 02, 2016 | 32.60 | 32.66 | 32.08 | 32.46 | 1,775,515 | +0.16(+0.49%) |
Apr 29, 2016 | 32.76 | 32.89 | 31.91 | 32.31 | 1,123,668 | -0.41(-1.25%) |
Apr 28, 2016 | 34.85 | 35.05 | 32.63 | 32.72 | 1,638,370 | -2.21(-6.32%) |
Apr 27, 2016 | 34.45 | 34.96 | 34.37 | 34.92 | 1,126,572 | +0.56(+1.63%) |
Apr 26, 2016 | 33.43 | 34.40 | 33.43 | 34.36 | 890,774 | +1.01(+3.03%) |
Apr 25, 2016 | 33.74 | 34.00 | 33.02 | 33.35 | 902,182 | -0.69(-2.04%) |
Apr 22, 2016 | 33.42 | 34.08 | 33.42 | 34.04 | 845,180 | +0.66(+1.98%) |
Apr 21, 2016 | 34.25 | 34.68 | 33.38 | 33.38 | 1,320,111 | -1.05(-3.04%) |
Apr 20, 2016 | 35.11 | 35.35 | 34.41 | 34.43 | 1,038,537 | -0.79(-2.26%) |
Apr 19, 2016 | 35.19 | 35.91 | 34.96 | 35.22 | 631,333 | +0.03(+0.09%) |
Apr 18, 2016 | 34.41 | 35.22 | 34.41 | 35.19 | 692,554 | +0.44(+1.28%) |
Apr 15, 2016 | 35.03 | 35.21 | 34.48 | 34.75 | 995,201 | -0.94(-2.62%) |
Apr 14, 2016 | 35.42 | 35.70 | 35.37 | 35.68 | 476,969 | +0.30(+0.85%) |
Apr 13, 2016 | 34.37 | 35.58 | 34.32 | 35.38 | 884,254 | +1.13(+3.29%) |
Apr 12, 2016 | 33.88 | 34.32 | 33.70 | 34.25 | 529,326 | +0.59(+1.74%) |
Apr 11, 2016 | 33.37 | 33.99 | 32.86 | 33.67 | 499,039 | +0.08(+0.25%) |
Apr 08, 2016 | 33.40 | 33.71 | 33.18 | 33.58 | 557,598 | +0.51(+1.54%) |
Apr 07, 2016 | 33.48 | 33.87 | 32.92 | 33.07 | 863,426 | -0.43(-1.27%) |
Apr 06, 2016 | 32.85 | 33.55 | 32.82 | 33.50 | 903,387 | -0.03(-0.10%) |
Apr 05, 2016 | 33.54 | 33.95 | 33.38 | 33.53 | 627,557 | -0.46(-1.35%) |
Apr 04, 2016 | 34.30 | 34.53 | 33.91 | 33.99 | 813,291 | -0.31(-0.90%) |