Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.48 | 33.20 | 32.10 | 33.20 | 123,807 | +0.87(+2.68%) |
Jun 29, 2016 | 32.60 | 32.61 | 32.25 | 32.34 | 119,869 | +0.25(+0.77%) |
Jun 28, 2016 | 31.81 | 32.33 | 31.01 | 32.09 | 127,349 | +0.59(+1.89%) |
Jun 27, 2016 | 32.51 | 32.51 | 31.26 | 31.50 | 221,603 | -1.19(-3.63%) |
Jun 24, 2016 | 33.87 | 34.07 | 32.65 | 32.68 | 888,775 | -1.95(-5.62%) |
Jun 23, 2016 | 34.79 | 35.23 | 34.27 | 34.63 | 171,131 | +0.13(+0.38%) |
Jun 22, 2016 | 34.65 | 35.43 | 34.36 | 34.50 | 214,336 | -0.31(-0.88%) |
Jun 21, 2016 | 34.25 | 34.86 | 33.97 | 34.80 | 280,377 | +0.83(+2.45%) |
Jun 20, 2016 | 33.86 | 34.50 | 33.86 | 33.97 | 132,761 | +0.35(+1.05%) |
Jun 17, 2016 | 33.81 | 34.01 | 33.52 | 33.62 | 135,452 | -0.11(-0.32%) |
Jun 16, 2016 | 33.85 | 34.56 | 33.65 | 33.72 | 114,390 | -0.26(-0.78%) |
Jun 15, 2016 | 34.00 | 34.60 | 33.68 | 33.99 | 136,588 | +0.01(+0.02%) |
Jun 14, 2016 | 33.81 | 34.30 | 33.52 | 33.98 | 130,349 | +0.07(+0.22%) |
Jun 13, 2016 | 34.56 | 34.59 | 33.81 | 33.90 | 114,388 | -0.63(-1.82%) |
Jun 10, 2016 | 34.70 | 35.07 | 34.28 | 34.53 | 134,749 | -0.31(-0.90%) |
Jun 09, 2016 | 34.56 | 35.40 | 34.27 | 34.84 | 141,097 | +0.13(+0.38%) |
Jun 08, 2016 | 34.42 | 35.03 | 34.29 | 34.71 | 91,528 | +0.44(+1.28%) |
Jun 07, 2016 | 34.17 | 34.57 | 33.91 | 34.28 | 105,453 | +0.25(+0.73%) |
Jun 06, 2016 | 33.67 | 34.31 | 33.48 | 34.03 | 153,891 | +0.45(+1.35%) |
Jun 03, 2016 | 33.62 | 33.74 | 33.21 | 33.57 | 62,695 | -0.09(-0.27%) |
Jun 02, 2016 | 33.73 | 33.76 | 32.98 | 33.66 | 128,602 | +0.12(+0.34%) |
Jun 01, 2016 | 33.33 | 33.71 | 33.19 | 33.55 | 71,232 | +0.24(+0.72%) |
May 31, 2016 | 33.24 | 33.34 | 32.82 | 33.31 | 331,069 | +0.11(+0.32%) |
May 27, 2016 | 33.40 | 33.20 | 33.20 | 33.20 | 77,602 | +0.06(+0.17%) |
May 26, 2016 | 32.96 | 33.50 | 32.84 | 33.15 | 91,714 | +0.25(+0.75%) |
May 25, 2016 | 30.60 | 33.04 | 30.60 | 32.90 | 97,806 | +0.35(+1.09%) |
May 24, 2016 | 32.06 | 32.69 | 31.97 | 32.54 | 168,167 | +0.59(+1.83%) |
May 23, 2016 | 32.12 | 32.28 | 31.91 | 31.96 | 127,120 | -0.06(-0.18%) |
May 20, 2016 | 31.73 | 32.11 | 31.38 | 32.02 | 127,157 | +0.45(+1.44%) |
May 19, 2016 | 31.73 | 31.90 | 31.31 | 31.56 | 190,370 | -0.37(-1.16%) |
May 18, 2016 | 31.94 | 32.15 | 31.64 | 31.93 | 156,593 | -0.10(-0.31%) |
May 17, 2016 | 31.97 | 32.15 | 31.30 | 32.03 | 251,989 | -0.03(-0.10%) |
May 16, 2016 | 31.65 | 32.21 | 31.64 | 32.06 | 110,157 | +0.39(+1.25%) |
May 13, 2016 | 31.55 | 31.91 | 31.08 | 31.67 | 68,663 | +0.12(+0.39%) |
May 12, 2016 | 31.28 | 31.90 | 31.24 | 31.55 | 161,631 | +0.27(+0.87%) |
May 11, 2016 | 31.62 | 31.69 | 30.99 | 31.28 | 103,148 | -0.35(-1.12%) |
May 10, 2016 | 31.61 | 31.77 | 31.22 | 31.63 | 86,813 | +0.22(+0.71%) |
May 09, 2016 | 30.85 | 31.51 | 30.85 | 31.41 | 141,410 | +0.68(+2.22%) |
May 06, 2016 | 30.25 | 31.01 | 29.92 | 30.73 | 158,646 | +0.65(+2.16%) |
May 05, 2016 | 30.29 | 30.32 | 29.80 | 30.08 | 96,463 | -0.10(-0.33%) |
May 04, 2016 | 29.76 | 30.50 | 29.74 | 30.18 | 78,235 | +0.13(+0.44%) |
May 03, 2016 | 30.05 | 30.48 | 29.73 | 30.04 | 65,941 | -0.34(-1.11%) |
May 02, 2016 | 30.34 | 30.62 | 29.99 | 30.38 | 126,639 | +0.15(+0.49%) |
Apr 29, 2016 | 30.08 | 30.36 | 29.67 | 30.23 | 143,123 | +0.04(+0.14%) |
Apr 28, 2016 | 30.03 | 30.44 | 29.75 | 30.19 | 112,042 | +0.05(+0.16%) |
Apr 27, 2016 | 30.29 | 30.35 | 29.59 | 30.14 | 106,461 | -0.04(-0.14%) |
Apr 26, 2016 | 29.44 | 30.74 | 29.44 | 30.18 | 238,862 | +0.83(+2.83%) |
Apr 25, 2016 | 29.30 | 29.55 | 29.07 | 29.35 | 53,292 | -0.11(-0.36%) |
Apr 22, 2016 | 29.44 | 29.62 | 29.13 | 29.46 | 93,881 | -0.06(-0.19%) |
Apr 21, 2016 | 29.76 | 29.95 | 29.39 | 29.52 | 52,759 | -0.16(-0.55%) |
Apr 20, 2016 | 30.03 | 30.05 | 29.58 | 29.68 | 101,490 | -0.31(-1.04%) |
Apr 19, 2016 | 29.82 | 30.08 | 29.63 | 29.99 | 56,724 | +0.25(+0.83%) |
Apr 18, 2016 | 29.58 | 29.96 | 29.35 | 29.75 | 106,595 | +0.12(+0.42%) |
Apr 15, 2016 | 29.40 | 29.81 | 29.07 | 29.62 | 66,921 | +0.17(+0.59%) |
Apr 14, 2016 | 29.54 | 29.54 | 29.20 | 29.45 | 49,166 | -0.07(-0.22%) |
Apr 13, 2016 | 29.23 | 29.73 | 29.21 | 29.52 | 78,424 | +0.58(+2.02%) |
Apr 12, 2016 | 28.84 | 29.39 | 28.68 | 28.93 | 46,314 | +0.18(+0.63%) |
Apr 11, 2016 | 28.75 | 29.12 | 28.51 | 28.75 | 183,832 | +0.16(+0.55%) |
Apr 08, 2016 | 28.56 | 28.86 | 28.29 | 28.60 | 79,009 | +0.23(+0.81%) |
Apr 07, 2016 | 28.22 | 28.49 | 27.87 | 28.37 | 114,614 | -0.06(-0.20%) |
Apr 06, 2016 | 28.57 | 28.90 | 28.09 | 28.43 | 119,277 | -0.07(-0.23%) |
Apr 05, 2016 | 28.45 | 28.67 | 28.25 | 28.49 | 195,518 | -0.08(-0.29%) |
Apr 04, 2016 | 28.50 | 28.82 | 28.15 | 28.57 | 176,284 | +0.02(+0.09%) |