Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.00 | 29.21 | 28.69 | 29.02 | 1,452,702 | -0.09(-0.31%) |
Jun 29, 2016 | 28.68 | 29.18 | 28.66 | 29.11 | 1,361,677 | +0.53(+1.85%) |
Jun 28, 2016 | 28.12 | 28.67 | 28.12 | 28.58 | 1,660,464 | +0.85(+3.07%) |
Jun 27, 2016 | 28.55 | 28.55 | 27.43 | 27.73 | 2,720,572 | -1.13(-3.92%) |
Jun 24, 2016 | 29.11 | 29.65 | 28.70 | 28.86 | 5,440,435 | -1.50(-4.94%) |
Jun 23, 2016 | 30.07 | 30.37 | 29.95 | 30.36 | 1,811,108 | +0.54(+1.81%) |
Jun 22, 2016 | 29.85 | 30.15 | 29.57 | 29.82 | 1,480,623 | +0.06(+0.20%) |
Jun 21, 2016 | 30.64 | 30.64 | 28.80 | 29.76 | 2,294,329 | -0.79(-2.59%) |
Jun 20, 2016 | 30.26 | 30.98 | 30.05 | 30.55 | 1,122,273 | +0.59(+1.97%) |
Jun 17, 2016 | 29.74 | 30.35 | 29.74 | 29.96 | 1,128,726 | -0.29(-0.96%) |
Jun 16, 2016 | 30.45 | 30.45 | 29.95 | 30.25 | 665,616 | -0.52(-1.69%) |
Jun 15, 2016 | 30.60 | 31.12 | 30.44 | 30.77 | 845,695 | +0.29(+0.95%) |
Jun 14, 2016 | 30.68 | 30.85 | 30.32 | 30.48 | 1,184,823 | -0.39(-1.26%) |
Jun 13, 2016 | 31.31 | 31.36 | 30.85 | 30.87 | 1,465,180 | -0.51(-1.63%) |
Jun 10, 2016 | 31.91 | 31.97 | 31.36 | 31.38 | 1,116,727 | -0.89(-2.76%) |
Jun 09, 2016 | 32.58 | 32.58 | 32.00 | 32.27 | 1,755,811 | -0.51(-1.56%) |
Jun 08, 2016 | 32.73 | 33.02 | 32.62 | 32.78 | 652,743 | +0.09(+0.28%) |
Jun 07, 2016 | 32.65 | 32.94 | 32.48 | 32.69 | 1,049,653 | +0.05(+0.15%) |
Jun 06, 2016 | 32.73 | 32.98 | 32.51 | 32.64 | 994,038 | -0.05(-0.15%) |
Jun 03, 2016 | 32.39 | 32.75 | 32.30 | 32.69 | 773,843 | +0.02(+0.06%) |
Jun 02, 2016 | 32.82 | 32.84 | 32.35 | 32.67 | 519,879 | -0.15(-0.46%) |
Jun 01, 2016 | 32.72 | 32.89 | 32.30 | 32.82 | 1,028,612 | +0.02(+0.06%) |
May 31, 2016 | 32.43 | 32.86 | 32.24 | 32.80 | 1,615,792 | +0.43(+1.33%) |
May 27, 2016 | 32.36 | 32.37 | 32.37 | 32.37 | 849,100 | -0.04(-0.12%) |
May 26, 2016 | 32.26 | 32.58 | 32.07 | 32.41 | 1,615,160 | +0.36(+1.12%) |
May 25, 2016 | 31.93 | 32.28 | 31.93 | 32.05 | 1,624,831 | +0.38(+1.20%) |
May 24, 2016 | 30.30 | 31.74 | 30.30 | 31.67 | 2,087,939 | +1.16(+3.80%) |
May 23, 2016 | 30.77 | 30.92 | 30.49 | 30.51 | 823,623 | -0.27(-0.88%) |
May 20, 2016 | 30.45 | 30.96 | 30.39 | 30.78 | 991,400 | +0.35(+1.15%) |
May 19, 2016 | 30.65 | 31.04 | 30.13 | 30.43 | 1,968,843 | -0.31(-1.01%) |
May 18, 2016 | 31.33 | 31.55 | 30.54 | 30.74 | 2,420,930 | -0.64(-2.04%) |
May 17, 2016 | 31.49 | 32.34 | 31.37 | 31.38 | 1,614,470 | -0.11(-0.35%) |
May 16, 2016 | 31.63 | 31.98 | 31.21 | 31.49 | 1,208,585 | -0.10(-0.32%) |
May 13, 2016 | 32.29 | 32.52 | 31.45 | 31.59 | 1,935,294 | +0.15(+0.48%) |
May 12, 2016 | 31.91 | 32.31 | 31.21 | 31.44 | 1,643,947 | -0.24(-0.76%) |
May 11, 2016 | 31.00 | 32.16 | 30.62 | 31.68 | 3,466,459 | +0.67(+2.16%) |
May 10, 2016 | 30.50 | 31.31 | 30.20 | 31.01 | 2,748,365 | +0.53(+1.74%) |
May 09, 2016 | 31.06 | 31.07 | 30.43 | 30.48 | 2,457,686 | -0.53(-1.71%) |
May 06, 2016 | 31.68 | 31.81 | 30.69 | 31.01 | 3,472,159 | -0.80(-2.51%) |
May 05, 2016 | 32.40 | 32.70 | 31.29 | 31.81 | 3,719,542 | -1.90(-5.64%) |
May 04, 2016 | 34.00 | 34.04 | 33.36 | 33.71 | 2,036,475 | -0.49(-1.43%) |
May 03, 2016 | 35.34 | 35.34 | 34.14 | 34.20 | 2,130,960 | -1.36(-3.82%) |
May 02, 2016 | 35.70 | 35.81 | 35.39 | 35.56 | 2,265,752 | -0.18(-0.50%) |
Apr 29, 2016 | 36.05 | 36.05 | 35.42 | 35.74 | 1,640,123 | -0.36(-1.00%) |
Apr 28, 2016 | 36.32 | 36.80 | 36.03 | 36.10 | 867,794 | -0.30(-0.82%) |
Apr 27, 2016 | 36.26 | 36.80 | 36.14 | 36.40 | 888,770 | +0.15(+0.41%) |
Apr 26, 2016 | 36.26 | 36.56 | 35.99 | 36.25 | 592,533 | +0.17(+0.47%) |
Apr 25, 2016 | 36.34 | 36.49 | 35.72 | 36.08 | 878,393 | -0.53(-1.45%) |
Apr 22, 2016 | 36.81 | 37.33 | 36.45 | 36.61 | 770,140 | +0.02(+0.05%) |
Apr 21, 2016 | 36.63 | 37.11 | 36.37 | 36.59 | 622,811 | -0.02(-0.05%) |
Apr 20, 2016 | 36.08 | 36.80 | 35.77 | 36.61 | 733,628 | +0.57(+1.58%) |
Apr 19, 2016 | 36.44 | 36.64 | 35.80 | 36.04 | 620,980 | -0.28(-0.77%) |
Apr 18, 2016 | 36.46 | 36.74 | 36.10 | 36.32 | 1,018,578 | -0.52(-1.41%) |
Apr 15, 2016 | 36.66 | 36.87 | 36.47 | 36.84 | 542,719 | +0.02(+0.05%) |
Apr 14, 2016 | 36.68 | 36.98 | 36.60 | 36.82 | 563,346 | -0.14(-0.38%) |
Apr 13, 2016 | 36.39 | 36.97 | 36.10 | 36.96 | 918,390 | +0.79(+2.18%) |
Apr 12, 2016 | 35.59 | 36.38 | 35.41 | 36.17 | 843,679 | +0.58(+1.63%) |
Apr 11, 2016 | 35.59 | 35.78 | 35.30 | 35.59 | 954,464 | +0.19(+0.54%) |
Apr 08, 2016 | 35.85 | 35.99 | 35.34 | 35.40 | 965,013 | -0.17(-0.48%) |
Apr 07, 2016 | 36.63 | 36.65 | 35.46 | 35.57 | 881,285 | -0.99(-2.71%) |
Apr 06, 2016 | 35.94 | 36.84 | 35.71 | 36.56 | 1,380,805 | +0.68(+1.90%) |
Apr 05, 2016 | 35.75 | 36.04 | 35.40 | 35.88 | 794,776 | -0.12(-0.33%) |
Apr 04, 2016 | 36.10 | 36.19 | 35.71 | 36.00 | 796,080 | -0.09(-0.25%) |