Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.33 | 33.69 | 33.12 | 33.69 | 107,469 | +0.49(+1.48%) |
Jun 29, 2016 | 32.66 | 33.21 | 32.66 | 33.20 | 34,649 | +0.76(+2.35%) |
Jun 28, 2016 | 32.25 | 32.45 | 32.14 | 32.43 | 68,268 | +0.52(+1.63%) |
Jun 27, 2016 | 33.02 | 33.02 | 31.84 | 31.91 | 108,332 | -1.40(-4.20%) |
Jun 24, 2016 | 33.94 | 34.17 | 33.31 | 33.31 | 5,180 | -1.96(-5.56%) |
Jun 23, 2016 | 34.76 | 35.27 | 34.76 | 35.27 | 9,108 | +0.70(+2.01%) |
Jun 22, 2016 | 34.66 | 34.86 | 34.56 | 34.58 | 2,104 | -0.26(-0.76%) |
Jun 21, 2016 | 34.73 | 34.84 | 34.73 | 34.84 | 973 | -0.06(-0.17%) |
Jun 20, 2016 | 35.11 | 35.24 | 34.90 | 34.90 | 10,147 | +0.12(+0.33%) |
Jun 17, 2016 | 34.87 | 34.89 | 34.69 | 34.79 | 4,693 | +0.01(+0.03%) |
Jun 16, 2016 | 34.52 | 34.79 | 34.24 | 34.78 | 8,280 | +0.05(+0.14%) |
Jun 15, 2016 | 34.59 | 34.83 | 34.55 | 34.73 | 10,471 | +0.23(+0.67%) |
Jun 14, 2016 | 34.49 | 34.55 | 34.40 | 34.50 | 8,143 | -0.04(-0.11%) |
Jun 13, 2016 | 34.75 | 35.03 | 34.51 | 34.53 | 3,511 | -0.35(-0.99%) |
Jun 10, 2016 | 35.16 | 35.16 | 34.84 | 34.88 | 524,244 | -0.55(-1.55%) |
Jun 09, 2016 | 35.48 | 35.48 | 35.33 | 35.43 | 373,496 | -0.15(-0.43%) |
Jun 08, 2016 | 35.52 | 35.61 | 35.48 | 35.58 | 65,857 | +0.10(+0.27%) |
Jun 07, 2016 | 35.35 | 35.49 | 35.27 | 35.49 | 12,548 | +0.15(+0.44%) |
Jun 06, 2016 | 35.26 | 35.43 | 35.25 | 35.33 | 6,358 | +0.13(+0.38%) |
Jun 03, 2016 | 34.94 | 35.25 | 34.94 | 35.20 | 26,192 | +0.09(+0.25%) |
Jun 02, 2016 | 34.87 | 35.11 | 34.85 | 35.11 | 7,632 | +0.42(+1.22%) |
Jun 01, 2016 | 34.46 | 34.73 | 34.39 | 34.69 | 3,345 | +0.12(+0.36%) |
May 31, 2016 | 34.49 | 34.63 | 34.45 | 34.56 | 2,434 | +0.22(+0.65%) |
May 27, 2016 | 34.31 | 34.34 | 34.34 | 34.34 | 17,232 | -0.22(-0.64%) |
May 26, 2016 | 34.47 | 34.58 | 34.47 | 34.56 | 1,949 | +0.11(+0.31%) |
May 25, 2016 | 34.38 | 34.54 | 34.37 | 34.46 | 9,019 | +0.10(+0.28%) |
May 24, 2016 | 34.22 | 34.38 | 34.19 | 34.36 | 4,831 | +0.65(+1.91%) |
May 23, 2016 | 33.49 | 33.82 | 33.49 | 33.72 | 15,739 | +0.11(+0.32%) |
May 20, 2016 | 33.19 | 33.63 | 33.19 | 33.61 | 109,491 | +0.54(+1.63%) |
May 19, 2016 | 33.20 | 33.48 | 32.86 | 33.07 | 11,159 | -0.10(-0.29%) |
May 18, 2016 | 32.85 | 33.45 | 32.85 | 33.17 | 11,796 | +0.20(+0.61%) |
May 17, 2016 | 33.20 | 33.30 | 32.87 | 32.96 | 17,291 | -0.33(-0.98%) |
May 16, 2016 | 33.00 | 33.41 | 33.00 | 33.29 | 51,914 | +0.34(+1.02%) |
May 13, 2016 | 32.96 | 33.19 | 32.85 | 32.95 | 6,365 | -0.08(-0.23%) |
May 12, 2016 | 33.47 | 33.51 | 32.90 | 33.03 | 93,433 | -0.38(-1.12%) |
May 11, 2016 | 33.67 | 33.72 | 33.41 | 33.41 | 6,079 | -0.16(-0.49%) |
May 10, 2016 | 33.22 | 33.57 | 33.22 | 33.57 | 2,820 | +0.44(+1.34%) |
May 09, 2016 | 33.11 | 33.26 | 33.02 | 33.13 | 97,944 | +0.45(+1.39%) |
May 06, 2016 | 32.79 | 32.79 | 32.38 | 32.68 | 1,800 | -0.40(-1.19%) |
May 05, 2016 | 33.27 | 33.27 | 33.06 | 33.07 | 2,852 | -0.07(-0.20%) |
May 04, 2016 | 33.44 | 33.44 | 33.07 | 33.14 | 10,297 | -0.32(-0.95%) |
May 03, 2016 | 33.93 | 33.93 | 33.36 | 33.46 | 343,374 | -0.78(-2.28%) |
May 02, 2016 | 34.13 | 34.26 | 33.99 | 34.24 | 59,123 | -0.03(-0.08%) |
Apr 29, 2016 | 34.32 | 34.32 | 34.01 | 34.26 | 586,773 | -0.31(-0.89%) |
Apr 28, 2016 | 34.83 | 35.13 | 34.55 | 34.57 | 976,271 | -0.42(-1.21%) |
Apr 27, 2016 | 34.68 | 35.05 | 34.62 | 35.00 | 1,801 | +0.36(+1.03%) |
Apr 26, 2016 | 34.48 | 34.70 | 34.47 | 34.64 | 8,865 | +0.28(+0.82%) |
Apr 25, 2016 | 34.31 | 34.38 | 34.29 | 34.36 | 2,295 | -0.09(-0.26%) |
Apr 22, 2016 | 33.99 | 34.49 | 33.99 | 34.45 | 2,065 | +0.47(+1.37%) |
Apr 21, 2016 | 33.99 | 34.00 | 33.88 | 33.98 | 3,405 | +0.03(+0.10%) |
Apr 20, 2016 | 33.71 | 33.99 | 33.57 | 33.95 | 54,040 | +0.15(+0.46%) |
Apr 19, 2016 | 33.91 | 33.94 | 33.72 | 33.79 | 4,124 | -0.13(-0.37%) |
Apr 18, 2016 | 33.75 | 34.00 | 33.75 | 33.92 | 7,515 | +0.05(+0.14%) |
Apr 15, 2016 | 34.12 | 34.12 | 33.82 | 33.87 | 11,601 | -0.35(-1.01%) |
Apr 14, 2016 | 34.37 | 34.37 | 34.16 | 34.22 | 11,390 | -0.11(-0.31%) |
Apr 13, 2016 | 33.73 | 34.32 | 33.73 | 34.32 | 11,264 | +0.76(+2.27%) |
Apr 12, 2016 | 33.67 | 33.67 | 33.41 | 33.56 | 38,307 | -0.31(-0.91%) |
Apr 11, 2016 | 34.26 | 34.52 | 33.87 | 33.87 | 9,928 | -0.24(-0.71%) |
Apr 08, 2016 | 34.22 | 34.43 | 34.05 | 34.11 | 7,910 | +0.16(+0.48%) |
Apr 07, 2016 | 34.40 | 34.40 | 33.92 | 33.95 | 137,450 | -0.73(-2.11%) |
Apr 06, 2016 | 34.26 | 34.68 | 34.22 | 34.68 | 3,716 | +0.55(+1.61%) |
Apr 05, 2016 | 34.44 | 34.44 | 34.10 | 34.13 | 6,857 | -0.56(-1.61%) |
Apr 04, 2016 | 34.88 | 34.91 | 34.68 | 34.69 | 178,920 | -0.40(-1.15%) |