Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.10 | 35.37 | 34.70 | 35.33 | 399,725 | +0.37(+1.07%) |
Jun 29, 2016 | 34.48 | 35.07 | 34.47 | 34.96 | 284,892 | +0.61(+1.77%) |
Jun 28, 2016 | 34.42 | 34.46 | 33.71 | 34.35 | 427,214 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.00 | 32.69 | 33.84 | 622,467 | +0.86(+2.59%) |
Jun 24, 2016 | 31.67 | 33.06 | 31.24 | 32.99 | 405,172 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.51 | 32.59 | 153,949 | -0.18(-0.55%) |
Jun 22, 2016 | 32.88 | 32.88 | 32.45 | 32.77 | 213,580 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.00 | 32.41 | 32.81 | 289,129 | +0.41(+1.25%) |
Jun 20, 2016 | 32.35 | 32.74 | 32.35 | 32.41 | 212,973 | +0.06(+0.18%) |
Jun 17, 2016 | 32.68 | 32.68 | 32.07 | 32.35 | 521,090 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.68 | 136,336 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.09 | 32.62 | 267,781 | +0.36(+1.12%) |
Jun 14, 2016 | 32.04 | 32.31 | 31.94 | 32.26 | 158,776 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.04 | 32.10 | 142,499 | +0.03(+0.09%) |
Jun 10, 2016 | 32.19 | 32.31 | 31.92 | 32.07 | 131,690 | -0.22(-0.70%) |
Jun 09, 2016 | 32.03 | 32.33 | 31.89 | 32.29 | 315,924 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.00 | 31.50 | 31.97 | 141,852 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.08 | 31.31 | 31.68 | 205,544 | +0.30(+0.97%) |
Jun 06, 2016 | 31.64 | 31.70 | 31.13 | 31.37 | 148,526 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.51 | 31.13 | 31.50 | 143,932 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,825 | -0.04(-0.12%) |
Jun 01, 2016 | 30.71 | 31.08 | 30.45 | 31.02 | 208,622 | +0.17(+0.54%) |
May 31, 2016 | 30.72 | 30.91 | 30.50 | 30.86 | 683,272 | +0.20(+0.66%) |
May 27, 2016 | 30.35 | 30.65 | 30.65 | 30.65 | 242,111 | +0.17(+0.57%) |
May 26, 2016 | 30.29 | 30.73 | 30.01 | 30.48 | 126,155 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.64 | 29.84 | 30.30 | 226,618 | -0.11(-0.36%) |
May 24, 2016 | 30.32 | 30.55 | 30.12 | 30.41 | 232,010 | +0.11(+0.36%) |
May 23, 2016 | 29.93 | 30.39 | 29.85 | 30.30 | 319,468 | +0.38(+1.28%) |
May 20, 2016 | 29.69 | 29.95 | 29.54 | 29.92 | 153,408 | +0.33(+1.10%) |
May 19, 2016 | 29.69 | 29.72 | 29.37 | 29.59 | 239,909 | -0.35(-1.16%) |
May 18, 2016 | 30.45 | 30.59 | 29.62 | 29.94 | 169,515 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.50 | 264,196 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.27 | 219,994 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.95 | 248,148 | +0.01(+0.05%) |
May 12, 2016 | 30.61 | 31.07 | 30.33 | 30.94 | 252,718 | +0.28(+0.90%) |
May 11, 2016 | 31.29 | 31.29 | 30.37 | 30.66 | 337,538 | -0.59(-1.90%) |
May 10, 2016 | 31.42 | 31.55 | 31.00 | 31.26 | 198,343 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.42 | 344,916 | +0.20(+0.65%) |
May 06, 2016 | 31.14 | 31.22 | 30.73 | 31.22 | 532,971 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.08 | 3,710,807 | +1.03(+3.42%) |
May 04, 2016 | 28.99 | 30.12 | 28.88 | 30.05 | 243,448 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.60 | 29.07 | 128,656 | +0.45(+1.57%) |
May 02, 2016 | 28.11 | 28.68 | 28.11 | 28.62 | 128,454 | +0.51(+1.81%) |
Apr 29, 2016 | 28.75 | 28.86 | 27.97 | 28.11 | 217,214 | -0.68(-2.37%) |
Apr 28, 2016 | 28.85 | 29.16 | 28.70 | 28.79 | 157,553 | -0.21(-0.72%) |
Apr 27, 2016 | 29.43 | 29.48 | 28.27 | 29.00 | 311,400 | -0.43(-1.45%) |
Apr 26, 2016 | 28.70 | 29.55 | 28.57 | 29.43 | 307,999 | +0.63(+2.19%) |
Apr 25, 2016 | 28.55 | 28.85 | 28.42 | 28.80 | 128,775 | +0.25(+0.89%) |
Apr 22, 2016 | 28.39 | 28.73 | 28.37 | 28.55 | 158,496 | +0.33(+1.18%) |
Apr 21, 2016 | 28.59 | 28.92 | 28.12 | 28.21 | 399,814 | -0.16(-0.56%) |
Apr 20, 2016 | 29.08 | 29.14 | 28.31 | 28.37 | 161,317 | -0.66(-2.27%) |
Apr 19, 2016 | 28.84 | 29.04 | 28.79 | 29.03 | 122,193 | +0.16(+0.55%) |
Apr 18, 2016 | 28.69 | 28.89 | 28.67 | 28.87 | 110,362 | +0.20(+0.68%) |
Apr 15, 2016 | 28.64 | 28.73 | 28.38 | 28.68 | 150,079 | +0.25(+0.87%) |
Apr 14, 2016 | 28.41 | 28.44 | 28.23 | 28.43 | 130,454 | +0.07(+0.23%) |
Apr 13, 2016 | 28.27 | 28.36 | 27.93 | 28.36 | 173,493 | +0.22(+0.77%) |
Apr 12, 2016 | 28.00 | 28.30 | 27.95 | 28.15 | 111,317 | +0.14(+0.52%) |
Apr 11, 2016 | 28.13 | 28.34 | 28.00 | 28.00 | 122,621 | -0.04(-0.16%) |
Apr 08, 2016 | 27.94 | 28.07 | 27.81 | 28.05 | 124,625 | +0.31(+1.12%) |
Apr 07, 2016 | 27.69 | 27.82 | 27.55 | 27.73 | 208,589 | -0.12(-0.42%) |
Apr 06, 2016 | 27.91 | 27.97 | 27.71 | 27.85 | 151,510 | -0.12(-0.44%) |
Apr 05, 2016 | 27.81 | 28.13 | 27.73 | 27.97 | 155,976 | +0.07(+0.26%) |
Apr 04, 2016 | 27.97 | 28.10 | 27.76 | 27.90 | 258,941 | +0.00(+0.00%) |