Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.07 | 33.32 | 32.41 | 33.06 | 409,155 | +0.09(+0.26%) |
Jun 29, 2016 | 32.02 | 33.08 | 32.02 | 32.98 | 285,946 | +1.12(+3.52%) |
Jun 28, 2016 | 32.04 | 32.81 | 31.70 | 31.85 | 293,331 | +0.00(+0.00%) |
Jun 27, 2016 | 32.98 | 32.98 | 31.45 | 31.85 | 502,696 | -1.43(-4.28%) |
Jun 24, 2016 | 31.82 | 33.45 | 31.82 | 33.28 | 490,479 | +0.60(+1.83%) |
Jun 23, 2016 | 32.86 | 33.23 | 32.62 | 32.68 | 178,326 | +0.19(+0.59%) |
Jun 22, 2016 | 32.75 | 33.06 | 32.42 | 32.49 | 158,930 | -0.29(-0.87%) |
Jun 21, 2016 | 33.19 | 33.22 | 32.68 | 32.78 | 188,062 | -0.49(-1.49%) |
Jun 20, 2016 | 33.38 | 33.89 | 33.22 | 33.27 | 184,351 | +0.28(+0.83%) |
Jun 17, 2016 | 32.59 | 33.43 | 32.59 | 32.99 | 270,162 | +0.40(+1.22%) |
Jun 16, 2016 | 32.51 | 32.72 | 32.19 | 32.59 | 170,739 | -0.03(-0.09%) |
Jun 15, 2016 | 32.05 | 33.39 | 32.05 | 32.62 | 196,224 | +0.53(+1.66%) |
Jun 14, 2016 | 32.00 | 32.23 | 31.64 | 32.09 | 257,442 | +0.16(+0.51%) |
Jun 13, 2016 | 32.64 | 32.64 | 31.86 | 31.93 | 317,705 | -0.73(-2.24%) |
Jun 10, 2016 | 32.85 | 33.16 | 32.25 | 32.66 | 247,323 | -0.60(-1.80%) |
Jun 09, 2016 | 33.46 | 33.61 | 32.79 | 33.26 | 522,510 | -0.39(-1.16%) |
Jun 08, 2016 | 32.97 | 33.69 | 32.90 | 33.65 | 454,378 | +0.63(+1.90%) |
Jun 07, 2016 | 32.49 | 33.09 | 32.28 | 33.02 | 259,476 | +0.47(+1.43%) |
Jun 06, 2016 | 32.64 | 32.93 | 32.42 | 32.56 | 320,196 | -0.04(-0.12%) |
Jun 03, 2016 | 32.97 | 33.35 | 32.56 | 32.59 | 489,328 | -0.52(-1.58%) |
Jun 02, 2016 | 32.63 | 33.33 | 32.59 | 33.12 | 286,083 | +0.38(+1.16%) |
Jun 01, 2016 | 32.56 | 32.92 | 32.51 | 32.74 | 293,955 | -0.09(-0.26%) |
May 31, 2016 | 33.34 | 33.63 | 32.57 | 32.82 | 351,637 | -0.46(-1.37%) |
May 27, 2016 | 32.90 | 33.28 | 33.28 | 33.28 | 277,283 | +0.39(+1.18%) |
May 26, 2016 | 33.21 | 33.40 | 32.86 | 32.89 | 275,290 | -0.09(-0.26%) |
May 25, 2016 | 32.33 | 33.15 | 32.00 | 32.98 | 357,355 | +0.78(+2.42%) |
May 24, 2016 | 32.08 | 32.58 | 31.92 | 32.20 | 523,627 | +0.20(+0.62%) |
May 23, 2016 | 32.88 | 33.40 | 31.68 | 32.00 | 1,081,437 | -0.79(-2.41%) |
May 20, 2016 | 32.15 | 33.66 | 30.99 | 32.79 | 1,972,845 | +2.13(+6.94%) |
May 19, 2016 | 29.72 | 30.94 | 29.57 | 30.66 | 900,818 | +1.11(+3.76%) |
May 18, 2016 | 30.20 | 30.42 | 29.35 | 29.54 | 666,487 | -0.89(-2.93%) |
May 17, 2016 | 30.85 | 31.00 | 29.92 | 30.44 | 548,483 | -0.45(-1.45%) |
May 16, 2016 | 31.26 | 31.42 | 30.82 | 30.88 | 668,943 | -0.46(-1.46%) |
May 13, 2016 | 32.02 | 32.27 | 31.27 | 31.34 | 293,425 | -0.98(-3.03%) |
May 12, 2016 | 32.49 | 32.53 | 31.65 | 32.32 | 305,364 | -0.16(-0.50%) |
May 11, 2016 | 33.81 | 33.81 | 32.37 | 32.48 | 457,651 | -1.72(-5.03%) |
May 10, 2016 | 33.98 | 34.53 | 33.71 | 34.20 | 311,106 | +0.14(+0.42%) |
May 09, 2016 | 33.96 | 34.29 | 33.01 | 34.06 | 299,316 | +0.69(+2.08%) |
May 06, 2016 | 33.23 | 33.41 | 32.59 | 33.36 | 306,037 | -0.05(-0.14%) |
May 05, 2016 | 34.10 | 34.39 | 32.89 | 33.41 | 345,161 | -0.80(-2.33%) |
May 04, 2016 | 33.83 | 34.45 | 33.71 | 34.21 | 248,735 | +0.25(+0.73%) |
May 03, 2016 | 34.70 | 35.03 | 33.76 | 33.96 | 368,981 | -0.88(-2.54%) |
May 02, 2016 | 34.52 | 35.24 | 34.52 | 34.85 | 336,092 | +0.54(+1.58%) |
Apr 29, 2016 | 34.81 | 35.07 | 34.13 | 34.31 | 308,031 | -0.26(-0.74%) |
Apr 28, 2016 | 35.40 | 35.61 | 34.49 | 34.56 | 304,342 | -1.00(-2.81%) |
Apr 27, 2016 | 34.76 | 35.58 | 34.34 | 35.56 | 200,233 | +0.69(+1.99%) |
Apr 26, 2016 | 34.24 | 34.89 | 33.94 | 34.87 | 337,490 | +0.72(+2.12%) |
Apr 25, 2016 | 34.86 | 34.97 | 33.79 | 34.14 | 390,915 | -0.76(-2.18%) |
Apr 22, 2016 | 34.15 | 34.93 | 34.15 | 34.90 | 384,283 | +0.69(+2.03%) |
Apr 21, 2016 | 34.16 | 34.40 | 33.88 | 34.21 | 312,187 | +0.20(+0.59%) |
Apr 20, 2016 | 34.35 | 34.57 | 33.87 | 34.01 | 339,517 | -0.28(-0.80%) |
Apr 19, 2016 | 33.59 | 34.38 | 33.46 | 34.29 | 464,756 | +0.69(+2.07%) |
Apr 18, 2016 | 33.10 | 33.63 | 32.95 | 33.59 | 354,515 | +0.50(+1.52%) |
Apr 15, 2016 | 32.50 | 33.25 | 32.45 | 33.09 | 235,882 | +0.53(+1.63%) |
Apr 14, 2016 | 32.79 | 32.97 | 32.50 | 32.56 | 253,186 | -0.11(-0.35%) |
Apr 13, 2016 | 32.12 | 32.79 | 31.74 | 32.67 | 304,467 | +0.84(+2.63%) |
Apr 12, 2016 | 31.46 | 32.11 | 31.07 | 31.83 | 355,188 | +0.51(+1.64%) |
Apr 11, 2016 | 30.98 | 31.63 | 30.93 | 31.32 | 389,674 | +0.33(+1.07%) |
Apr 08, 2016 | 31.42 | 31.68 | 30.73 | 30.99 | 761,024 | -0.40(-1.27%) |
Apr 07, 2016 | 32.23 | 32.39 | 31.02 | 31.39 | 695,482 | -1.20(-3.67%) |
Apr 06, 2016 | 32.99 | 33.42 | 32.16 | 32.59 | 916,490 | -1.57(-4.59%) |
Apr 05, 2016 | 34.07 | 34.49 | 33.74 | 34.15 | 410,743 | -0.22(-0.64%) |
Apr 04, 2016 | 34.93 | 35.13 | 34.12 | 34.37 | 735,365 | +0.73(+2.18%) |