Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.10 | 32.60 | 31.68 | 32.33 | 1,804,151 | +0.25(+0.79%) |
Jun 29, 2016 | 31.10 | 32.60 | 30.88 | 32.08 | 2,312,989 | +1.63(+5.36%) |
Jun 28, 2016 | 29.67 | 30.54 | 29.67 | 30.45 | 2,198,312 | +1.59(+5.49%) |
Jun 27, 2016 | 32.01 | 32.06 | 28.72 | 28.86 | 2,684,796 | -3.40(-10.53%) |
Jun 24, 2016 | 31.24 | 32.69 | 31.22 | 32.26 | 2,366,932 | -1.13(-3.40%) |
Jun 23, 2016 | 32.99 | 33.45 | 32.66 | 33.39 | 1,604,681 | +1.05(+3.25%) |
Jun 22, 2016 | 32.56 | 33.01 | 32.09 | 32.34 | 2,090,902 | +0.00(+0.00%) |
Jun 21, 2016 | 30.96 | 32.46 | 30.66 | 32.34 | 2,091,588 | +1.30(+4.20%) |
Jun 20, 2016 | 31.87 | 32.09 | 31.03 | 31.04 | 1,831,268 | -0.22(-0.69%) |
Jun 17, 2016 | 30.41 | 31.83 | 30.35 | 31.26 | 2,688,301 | +0.92(+3.03%) |
Jun 16, 2016 | 30.37 | 30.74 | 29.79 | 30.34 | 1,655,482 | -0.47(-1.52%) |
Jun 15, 2016 | 30.48 | 31.49 | 30.24 | 30.81 | 2,727,888 | +0.38(+1.26%) |
Jun 14, 2016 | 30.13 | 30.50 | 29.37 | 30.42 | 2,657,099 | +0.16(+0.53%) |
Jun 13, 2016 | 30.80 | 31.01 | 30.07 | 30.26 | 3,251,600 | -1.22(-3.87%) |
Jun 10, 2016 | 31.90 | 32.48 | 31.39 | 31.48 | 2,778,026 | -0.87(-2.69%) |
Jun 09, 2016 | 31.04 | 32.45 | 30.45 | 32.35 | 2,371,780 | +0.88(+2.80%) |
Jun 08, 2016 | 31.82 | 32.37 | 31.05 | 31.47 | 3,110,983 | +0.08(+0.27%) |
Jun 07, 2016 | 30.79 | 31.95 | 30.24 | 31.38 | 3,661,698 | +0.69(+2.26%) |
Jun 06, 2016 | 29.72 | 30.90 | 29.08 | 30.69 | 3,606,621 | +1.19(+4.03%) |
Jun 03, 2016 | 27.77 | 29.73 | 27.75 | 29.50 | 3,572,722 | +1.87(+6.78%) |
Jun 02, 2016 | 26.83 | 27.63 | 26.21 | 27.63 | 1,836,851 | +0.46(+1.69%) |
Jun 01, 2016 | 26.71 | 27.36 | 26.01 | 27.17 | 2,093,583 | +0.46(+1.72%) |
May 31, 2016 | 27.17 | 27.69 | 26.56 | 26.71 | 2,548,692 | -0.43(-1.59%) |
May 27, 2016 | 26.89 | 27.14 | 27.14 | 27.14 | 1,464,707 | +0.20(+0.73%) |
May 26, 2016 | 27.15 | 27.66 | 26.19 | 26.95 | 2,229,054 | +0.08(+0.31%) |
May 25, 2016 | 25.78 | 27.05 | 25.78 | 26.86 | 2,194,899 | +1.32(+5.17%) |
May 24, 2016 | 25.67 | 26.03 | 24.86 | 25.54 | 1,501,627 | +0.05(+0.18%) |
May 23, 2016 | 25.45 | 26.01 | 25.15 | 25.50 | 2,550,323 | +0.43(+1.72%) |
May 20, 2016 | 24.22 | 25.09 | 24.01 | 25.06 | 1,287,697 | +0.96(+4.00%) |
May 19, 2016 | 23.97 | 24.29 | 23.09 | 24.10 | 1,997,776 | -0.22(-0.92%) |
May 18, 2016 | 25.09 | 25.50 | 24.18 | 24.32 | 2,190,050 | -1.03(-4.06%) |
May 17, 2016 | 24.77 | 25.91 | 24.61 | 25.35 | 1,863,243 | +0.56(+2.27%) |
May 16, 2016 | 24.10 | 24.98 | 23.94 | 24.79 | 2,019,045 | +1.35(+5.75%) |
May 13, 2016 | 23.72 | 24.37 | 23.42 | 23.44 | 1,910,136 | -0.45(-1.88%) |
May 12, 2016 | 23.22 | 24.16 | 23.03 | 23.89 | 2,336,999 | +1.02(+4.46%) |
May 11, 2016 | 22.24 | 22.99 | 21.70 | 22.87 | 1,644,503 | +0.60(+2.69%) |
May 10, 2016 | 21.83 | 22.33 | 21.39 | 22.27 | 1,903,783 | +0.57(+2.63%) |
May 09, 2016 | 22.56 | 23.23 | 21.54 | 21.70 | 2,176,540 | -1.29(-5.62%) |
May 06, 2016 | 22.00 | 23.09 | 21.97 | 23.00 | 2,149,217 | +0.75(+3.37%) |
May 05, 2016 | 22.12 | 22.99 | 21.69 | 22.25 | 2,172,435 | +0.62(+2.86%) |
May 04, 2016 | 21.83 | 22.27 | 20.95 | 21.63 | 2,159,489 | -0.32(-1.45%) |
May 03, 2016 | 22.81 | 22.86 | 21.68 | 21.95 | 2,584,094 | -1.40(-6.01%) |
May 02, 2016 | 24.03 | 24.03 | 23.16 | 23.35 | 1,736,070 | -0.57(-2.39%) |
Apr 29, 2016 | 24.72 | 25.24 | 23.37 | 23.92 | 2,369,131 | -0.55(-2.26%) |
Apr 28, 2016 | 24.91 | 25.52 | 24.42 | 24.47 | 2,814,633 | -0.42(-1.69%) |
Apr 27, 2016 | 23.87 | 24.99 | 23.69 | 24.90 | 4,111,251 | +1.37(+5.81%) |
Apr 26, 2016 | 22.89 | 23.59 | 22.29 | 23.53 | 3,837,423 | +0.81(+3.59%) |
Apr 25, 2016 | 24.49 | 24.62 | 22.64 | 22.71 | 2,779,030 | -1.84(-7.48%) |
Apr 22, 2016 | 24.76 | 25.17 | 24.09 | 24.55 | 2,141,861 | -0.08(-0.34%) |
Apr 21, 2016 | 23.86 | 25.02 | 23.76 | 24.63 | 2,597,583 | +0.96(+4.03%) |
Apr 20, 2016 | 23.64 | 24.16 | 23.22 | 23.68 | 2,425,404 | -0.12(-0.51%) |
Apr 19, 2016 | 22.62 | 24.20 | 22.49 | 23.80 | 2,816,305 | +1.20(+5.30%) |
Apr 18, 2016 | 20.81 | 22.69 | 20.80 | 22.60 | 3,276,833 | +1.08(+5.00%) |
Apr 15, 2016 | 21.34 | 21.65 | 20.97 | 21.53 | 1,545,441 | -0.01(-0.04%) |
Apr 14, 2016 | 21.62 | 21.77 | 21.26 | 21.53 | 1,682,546 | +0.09(+0.44%) |
Apr 13, 2016 | 21.09 | 21.57 | 20.83 | 21.44 | 1,614,371 | +0.47(+2.23%) |
Apr 12, 2016 | 21.15 | 21.39 | 20.60 | 20.97 | 2,510,517 | +0.01(+0.04%) |
Apr 11, 2016 | 21.53 | 21.66 | 20.82 | 20.96 | 1,499,292 | -0.34(-1.58%) |
Apr 08, 2016 | 21.39 | 22.00 | 21.17 | 21.30 | 2,015,238 | +0.49(+2.34%) |
Apr 07, 2016 | 21.30 | 21.82 | 20.30 | 20.81 | 1,466,102 | -0.60(-2.80%) |
Apr 06, 2016 | 21.25 | 21.58 | 20.88 | 21.41 | 1,424,519 | +0.41(+1.96%) |
Apr 05, 2016 | 20.36 | 21.24 | 20.27 | 21.00 | 1,261,364 | +0.27(+1.31%) |
Apr 04, 2016 | 21.68 | 21.68 | 20.57 | 20.73 | 1,140,571 | -0.71(-3.32%) |