Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.51 | 32.65 | 31.51 | 32.64 | 552,848 | +1.15(+3.65%) |
Jun 29, 2016 | 31.17 | 31.52 | 30.91 | 31.49 | 588,808 | +0.60(+1.94%) |
Jun 28, 2016 | 31.07 | 31.10 | 30.80 | 30.89 | 429,041 | +0.16(+0.51%) |
Jun 27, 2016 | 31.26 | 31.27 | 30.62 | 30.74 | 396,247 | -0.68(-2.17%) |
Jun 24, 2016 | 31.10 | 31.64 | 30.85 | 31.42 | 468,616 | -0.52(-1.61%) |
Jun 23, 2016 | 31.98 | 32.23 | 31.81 | 31.93 | 242,458 | +0.05(+0.17%) |
Jun 22, 2016 | 32.01 | 32.21 | 31.79 | 31.88 | 355,723 | -0.07(-0.23%) |
Jun 21, 2016 | 31.78 | 32.02 | 31.47 | 31.95 | 369,014 | +0.30(+0.93%) |
Jun 20, 2016 | 31.67 | 31.88 | 31.54 | 31.66 | 436,342 | +0.27(+0.88%) |
Jun 17, 2016 | 31.75 | 31.75 | 31.26 | 31.38 | 623,344 | -0.33(-1.03%) |
Jun 16, 2016 | 31.38 | 31.73 | 31.33 | 31.71 | 388,785 | +0.18(+0.58%) |
Jun 15, 2016 | 31.68 | 31.80 | 31.39 | 31.52 | 349,274 | +0.00(+0.01%) |
Jun 14, 2016 | 31.10 | 31.58 | 31.10 | 31.52 | 627,692 | +0.33(+1.06%) |
Jun 13, 2016 | 31.55 | 31.66 | 31.17 | 31.19 | 463,672 | -0.51(-1.61%) |
Jun 10, 2016 | 31.74 | 31.87 | 31.53 | 31.70 | 469,018 | -0.16(-0.52%) |
Jun 09, 2016 | 31.36 | 32.04 | 31.23 | 31.87 | 717,070 | +0.40(+1.26%) |
Jun 08, 2016 | 31.02 | 31.52 | 30.78 | 31.47 | 659,257 | +0.47(+1.53%) |
Jun 07, 2016 | 31.20 | 31.44 | 30.98 | 31.00 | 484,330 | -0.22(-0.72%) |
Jun 06, 2016 | 30.46 | 31.25 | 30.41 | 31.22 | 654,963 | +0.68(+2.24%) |
Jun 03, 2016 | 30.66 | 30.71 | 30.30 | 30.54 | 718,364 | -0.11(-0.37%) |
Jun 02, 2016 | 30.67 | 30.93 | 30.37 | 30.65 | 811,374 | +0.05(+0.15%) |
Jun 01, 2016 | 30.38 | 30.78 | 30.05 | 30.60 | 1,157,911 | +0.29(+0.95%) |
May 31, 2016 | 30.11 | 30.37 | 30.04 | 30.32 | 1,093,677 | +0.34(+1.12%) |
May 27, 2016 | 29.70 | 29.98 | 29.98 | 29.98 | 993,736 | +0.24(+0.81%) |
May 26, 2016 | 29.15 | 29.80 | 29.11 | 29.74 | 1,367,325 | +0.59(+2.02%) |
May 25, 2016 | 29.79 | 29.82 | 29.12 | 29.15 | 2,008,857 | -0.25(-0.86%) |
May 24, 2016 | 29.82 | 29.88 | 29.34 | 29.40 | 2,089,939 | -0.06(-0.21%) |
May 23, 2016 | 30.07 | 30.43 | 29.45 | 29.47 | 1,370,124 | -0.48(-1.62%) |
May 20, 2016 | 29.76 | 29.95 | 29.33 | 29.95 | 608,394 | +0.21(+0.72%) |
May 19, 2016 | 28.96 | 29.86 | 28.96 | 29.74 | 836,507 | +0.57(+1.96%) |
May 18, 2016 | 27.99 | 29.19 | 27.92 | 29.16 | 843,386 | +1.07(+3.82%) |
May 17, 2016 | 28.77 | 29.26 | 28.00 | 28.09 | 1,089,128 | -0.67(-2.31%) |
May 16, 2016 | 28.13 | 29.01 | 28.13 | 28.75 | 625,268 | +0.62(+2.22%) |
May 13, 2016 | 27.84 | 28.33 | 27.64 | 28.13 | 715,240 | +0.31(+1.11%) |
May 12, 2016 | 27.80 | 27.98 | 27.54 | 27.82 | 390,959 | +0.13(+0.49%) |
May 11, 2016 | 27.87 | 27.93 | 27.34 | 27.69 | 676,260 | -0.36(-1.29%) |
May 10, 2016 | 27.36 | 28.16 | 27.32 | 28.05 | 485,430 | +0.78(+2.87%) |
May 09, 2016 | 27.26 | 27.71 | 27.13 | 27.27 | 606,765 | +0.01(+0.03%) |
May 06, 2016 | 27.04 | 27.28 | 26.70 | 27.26 | 756,350 | +0.01(+0.05%) |
May 05, 2016 | 26.91 | 27.46 | 26.77 | 27.25 | 856,479 | +0.35(+1.28%) |
May 04, 2016 | 26.08 | 27.07 | 26.08 | 26.90 | 953,673 | +0.75(+2.88%) |
May 03, 2016 | 23.97 | 26.36 | 23.78 | 26.15 | 1,696,053 | +2.27(+9.51%) |
May 02, 2016 | 23.17 | 24.76 | 23.14 | 23.88 | 1,852,831 | +1.65(+7.41%) |
Apr 29, 2016 | 22.77 | 22.78 | 21.99 | 22.23 | 596,593 | +0.19(+0.88%) |
Apr 28, 2016 | 22.15 | 22.24 | 21.93 | 22.04 | 330,556 | -0.19(-0.85%) |
Apr 27, 2016 | 21.97 | 22.29 | 21.77 | 22.22 | 365,887 | +0.29(+1.31%) |
Apr 26, 2016 | 21.90 | 22.01 | 21.65 | 21.94 | 237,153 | +0.14(+0.66%) |
Apr 25, 2016 | 22.05 | 22.18 | 21.74 | 21.79 | 171,387 | -0.27(-1.20%) |
Apr 22, 2016 | 21.94 | 22.29 | 21.87 | 22.06 | 293,396 | +0.11(+0.52%) |
Apr 21, 2016 | 21.92 | 22.15 | 21.75 | 21.95 | 291,986 | -0.05(-0.21%) |
Apr 20, 2016 | 22.07 | 22.22 | 21.83 | 21.99 | 353,785 | -0.05(-0.21%) |
Apr 19, 2016 | 22.29 | 22.35 | 21.89 | 22.04 | 213,387 | -0.25(-1.11%) |
Apr 18, 2016 | 21.98 | 22.32 | 21.98 | 22.29 | 204,869 | +0.24(+1.09%) |
Apr 15, 2016 | 22.04 | 22.24 | 21.77 | 22.05 | 197,178 | -0.00(-0.02%) |
Apr 14, 2016 | 21.98 | 22.17 | 21.98 | 22.05 | 139,875 | +0.05(+0.25%) |
Apr 13, 2016 | 21.89 | 22.13 | 21.73 | 22.00 | 217,570 | +0.25(+1.16%) |
Apr 12, 2016 | 21.79 | 21.87 | 21.57 | 21.74 | 208,335 | +0.00(+0.00%) |
Apr 11, 2016 | 21.76 | 22.17 | 21.66 | 21.74 | 326,665 | +0.10(+0.47%) |
Apr 08, 2016 | 21.53 | 21.83 | 21.53 | 21.64 | 156,422 | +0.23(+1.08%) |
Apr 07, 2016 | 21.71 | 21.95 | 21.34 | 21.41 | 454,846 | -0.40(-1.85%) |
Apr 06, 2016 | 21.71 | 21.88 | 21.53 | 21.82 | 243,398 | +0.14(+0.66%) |
Apr 05, 2016 | 21.55 | 21.82 | 21.32 | 21.67 | 321,492 | -0.01(-0.06%) |
Apr 04, 2016 | 22.13 | 22.32 | 21.68 | 21.69 | 255,764 | -0.43(-1.94%) |