Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.79 | 32.89 | 31.79 | 32.88 | 1,017,875 | +1.05(+3.30%) |
Jun 29, 2016 | 32.45 | 33.04 | 31.80 | 31.83 | 876,677 | +0.57(+1.82%) |
Jun 28, 2016 | 31.03 | 31.69 | 30.88 | 31.26 | 696,123 | +1.07(+3.54%) |
Jun 27, 2016 | 31.33 | 31.49 | 30.18 | 30.19 | 756,203 | -1.83(-5.72%) |
Jun 24, 2016 | 32.38 | 32.93 | 31.99 | 32.02 | 801,517 | -2.04(-5.99%) |
Jun 23, 2016 | 33.55 | 34.07 | 33.34 | 34.06 | 489,056 | +1.10(+3.34%) |
Jun 22, 2016 | 33.56 | 34.04 | 32.72 | 32.96 | 556,240 | +0.14(+0.43%) |
Jun 21, 2016 | 32.71 | 33.11 | 32.32 | 32.82 | 484,779 | -0.07(-0.21%) |
Jun 20, 2016 | 33.44 | 33.91 | 32.83 | 32.89 | 414,259 | +0.03(+0.09%) |
Jun 17, 2016 | 32.79 | 33.20 | 32.44 | 32.86 | 848,967 | +0.68(+2.11%) |
Jun 16, 2016 | 32.94 | 32.94 | 31.73 | 32.18 | 635,756 | -1.19(-3.57%) |
Jun 15, 2016 | 33.52 | 34.27 | 33.06 | 33.37 | 437,636 | -0.42(-1.24%) |
Jun 14, 2016 | 34.05 | 34.47 | 33.48 | 33.79 | 635,659 | -0.46(-1.34%) |
Jun 13, 2016 | 34.36 | 34.86 | 34.20 | 34.25 | 576,657 | -0.61(-1.75%) |
Jun 10, 2016 | 35.27 | 35.63 | 34.79 | 34.86 | 611,178 | -0.92(-2.57%) |
Jun 09, 2016 | 35.82 | 36.36 | 35.73 | 35.78 | 490,418 | -0.74(-2.03%) |
Jun 08, 2016 | 36.29 | 36.73 | 35.78 | 36.52 | 653,526 | +0.76(+2.13%) |
Jun 07, 2016 | 34.91 | 35.87 | 34.63 | 35.76 | 595,400 | +0.98(+2.82%) |
Jun 06, 2016 | 32.53 | 34.87 | 32.53 | 34.78 | 517,347 | +2.67(+8.32%) |
Jun 03, 2016 | 31.88 | 32.35 | 31.71 | 32.11 | 416,505 | +0.44(+1.39%) |
Jun 02, 2016 | 32.05 | 32.12 | 31.17 | 31.67 | 686,330 | -0.80(-2.46%) |
Jun 01, 2016 | 32.25 | 32.68 | 31.48 | 32.47 | 546,442 | -0.39(-1.19%) |
May 31, 2016 | 33.02 | 33.77 | 32.70 | 32.86 | 447,783 | -0.06(-0.18%) |
May 27, 2016 | 32.52 | 32.92 | 32.92 | 32.92 | 508,000 | +0.33(+1.01%) |
May 26, 2016 | 33.38 | 33.51 | 32.58 | 32.59 | 373,217 | -0.43(-1.30%) |
May 25, 2016 | 32.05 | 33.24 | 32.05 | 33.02 | 459,467 | +1.34(+4.23%) |
May 24, 2016 | 32.04 | 32.21 | 31.27 | 31.68 | 486,428 | -0.17(-0.53%) |
May 23, 2016 | 31.66 | 32.22 | 31.43 | 31.85 | 527,027 | -0.16(-0.50%) |
May 20, 2016 | 31.33 | 32.40 | 31.29 | 32.01 | 725,871 | +0.76(+2.43%) |
May 19, 2016 | 30.45 | 31.65 | 30.30 | 31.25 | 1,038,214 | +0.16(+0.51%) |
May 18, 2016 | 31.50 | 31.94 | 30.52 | 31.09 | 850,460 | -0.65(-2.05%) |
May 17, 2016 | 31.57 | 32.28 | 31.39 | 31.74 | 638,953 | +0.18(+0.57%) |
May 16, 2016 | 31.16 | 32.02 | 31.02 | 31.56 | 667,678 | +1.21(+3.99%) |
May 13, 2016 | 31.13 | 31.54 | 30.31 | 30.35 | 653,497 | -1.07(-3.41%) |
May 12, 2016 | 31.51 | 32.05 | 30.87 | 31.42 | 898,270 | +0.26(+0.83%) |
May 11, 2016 | 31.48 | 31.84 | 30.86 | 31.16 | 1,095,355 | -0.38(-1.20%) |
May 10, 2016 | 31.28 | 31.73 | 30.89 | 31.54 | 640,380 | +0.44(+1.41%) |
May 09, 2016 | 32.86 | 33.10 | 30.80 | 31.10 | 1,296,025 | -2.24(-6.72%) |
May 06, 2016 | 32.71 | 34.00 | 32.71 | 33.34 | 687,442 | +0.42(+1.28%) |
May 05, 2016 | 33.56 | 34.17 | 32.69 | 32.92 | 901,260 | -0.05(-0.15%) |
May 04, 2016 | 33.33 | 34.02 | 32.83 | 32.97 | 909,291 | -0.34(-1.02%) |
May 03, 2016 | 33.58 | 33.92 | 32.77 | 33.31 | 990,375 | -1.00(-2.91%) |
May 02, 2016 | 34.70 | 34.99 | 33.77 | 34.31 | 1,046,242 | -0.33(-0.95%) |
Apr 29, 2016 | 33.63 | 35.03 | 33.39 | 34.64 | 966,425 | +1.18(+3.53%) |
Apr 28, 2016 | 32.46 | 34.53 | 32.33 | 33.46 | 852,831 | -0.36(-1.06%) |
Apr 27, 2016 | 32.65 | 33.96 | 32.46 | 33.82 | 986,483 | +1.71(+5.33%) |
Apr 26, 2016 | 32.40 | 32.44 | 31.79 | 32.11 | 854,913 | -0.12(-0.37%) |
Apr 25, 2016 | 33.29 | 33.58 | 31.97 | 32.23 | 1,440,196 | -1.23(-3.68%) |
Apr 22, 2016 | 33.08 | 34.20 | 33.07 | 33.46 | 924,261 | +0.59(+1.79%) |
Apr 21, 2016 | 33.05 | 33.54 | 32.62 | 32.87 | 989,068 | +0.05(+0.15%) |
Apr 20, 2016 | 32.96 | 33.48 | 32.46 | 32.82 | 964,917 | -0.30(-0.91%) |
Apr 19, 2016 | 32.26 | 33.15 | 31.86 | 33.12 | 760,308 | +1.27(+3.99%) |
Apr 18, 2016 | 30.70 | 32.29 | 30.35 | 31.85 | 727,465 | +0.04(+0.13%) |
Apr 15, 2016 | 32.20 | 32.26 | 31.24 | 31.81 | 907,297 | -0.38(-1.18%) |
Apr 14, 2016 | 32.37 | 32.50 | 31.53 | 32.19 | 956,174 | -0.07(-0.22%) |
Apr 13, 2016 | 31.69 | 32.46 | 31.31 | 32.26 | 1,654,054 | +0.41(+1.29%) |
Apr 12, 2016 | 31.22 | 32.38 | 31.01 | 31.85 | 1,484,760 | +0.91(+2.94%) |
Apr 11, 2016 | 30.96 | 31.84 | 30.70 | 30.94 | 808,737 | +0.32(+1.05%) |
Apr 08, 2016 | 30.45 | 31.74 | 30.40 | 30.62 | 1,015,275 | +1.22(+4.15%) |
Apr 07, 2016 | 29.47 | 30.03 | 29.20 | 29.40 | 1,273,630 | -0.43(-1.44%) |
Apr 06, 2016 | 29.19 | 29.92 | 28.46 | 29.83 | 638,036 | +0.82(+2.83%) |
Apr 05, 2016 | 28.92 | 29.54 | 28.73 | 29.01 | 675,266 | -0.19(-0.65%) |
Apr 04, 2016 | 30.11 | 30.49 | 28.95 | 29.20 | 853,726 | -1.23(-4.04%) |