Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.87 | 33.40 | 32.77 | 33.38 | 903,838 | +0.58(+1.77%) |
Jun 29, 2016 | 32.62 | 32.99 | 32.57 | 32.80 | 1,394,302 | +0.28(+0.85%) |
Jun 28, 2016 | 32.52 | 32.71 | 32.32 | 32.53 | 766,625 | +0.15(+0.47%) |
Jun 27, 2016 | 32.93 | 33.04 | 32.28 | 32.37 | 711,655 | -0.72(-2.19%) |
Jun 24, 2016 | 32.79 | 33.58 | 32.79 | 33.10 | 1,643,006 | -0.74(-2.19%) |
Jun 23, 2016 | 33.50 | 33.84 | 33.45 | 33.84 | 467,268 | +0.63(+1.88%) |
Jun 22, 2016 | 33.04 | 33.40 | 32.98 | 33.21 | 1,365,792 | +0.28(+0.84%) |
Jun 21, 2016 | 32.88 | 33.04 | 32.81 | 32.94 | 350,117 | +0.11(+0.33%) |
Jun 20, 2016 | 32.81 | 33.11 | 32.60 | 32.83 | 477,721 | +0.27(+0.82%) |
Jun 17, 2016 | 32.84 | 33.09 | 32.20 | 32.56 | 654,747 | -0.21(-0.63%) |
Jun 16, 2016 | 32.34 | 32.81 | 32.12 | 32.77 | 699,148 | +0.28(+0.85%) |
Jun 15, 2016 | 33.31 | 33.35 | 32.41 | 32.49 | 935,650 | -0.71(-2.13%) |
Jun 14, 2016 | 33.16 | 33.34 | 33.04 | 33.20 | 489,282 | +0.00(+0.00%) |
Jun 13, 2016 | 33.58 | 33.68 | 33.18 | 33.20 | 543,629 | -0.37(-1.10%) |
Jun 10, 2016 | 33.74 | 33.99 | 33.52 | 33.57 | 527,611 | -0.47(-1.38%) |
Jun 09, 2016 | 33.74 | 34.13 | 33.66 | 34.04 | 474,709 | +0.29(+0.87%) |
Jun 08, 2016 | 33.50 | 33.85 | 33.30 | 33.74 | 420,913 | +0.27(+0.82%) |
Jun 07, 2016 | 33.39 | 33.67 | 33.35 | 33.47 | 253,602 | +0.03(+0.08%) |
Jun 06, 2016 | 33.32 | 33.54 | 33.25 | 33.44 | 487,348 | +0.11(+0.32%) |
Jun 03, 2016 | 33.40 | 33.40 | 33.14 | 33.34 | 307,047 | -0.03(-0.08%) |
Jun 02, 2016 | 32.98 | 33.37 | 32.98 | 33.36 | 324,509 | +0.34(+1.02%) |
Jun 01, 2016 | 32.90 | 33.17 | 32.76 | 33.03 | 508,752 | -0.05(-0.16%) |
May 31, 2016 | 33.02 | 33.14 | 32.74 | 33.08 | 553,920 | +0.16(+0.49%) |
May 27, 2016 | 32.51 | 32.92 | 32.92 | 32.92 | 611,116 | +0.45(+1.39%) |
May 26, 2016 | 32.56 | 32.80 | 32.40 | 32.47 | 667,312 | -0.12(-0.38%) |
May 25, 2016 | 32.97 | 33.21 | 32.58 | 32.59 | 775,134 | -0.40(-1.21%) |
May 24, 2016 | 32.43 | 33.05 | 32.36 | 32.99 | 607,323 | +0.63(+1.95%) |
May 23, 2016 | 32.77 | 32.87 | 32.23 | 32.36 | 593,919 | -0.34(-1.03%) |
May 20, 2016 | 32.43 | 32.84 | 32.36 | 32.70 | 728,941 | +0.39(+1.21%) |
May 19, 2016 | 31.95 | 32.41 | 31.95 | 32.31 | 518,385 | +0.16(+0.50%) |
May 18, 2016 | 32.10 | 32.27 | 31.80 | 32.15 | 795,994 | -0.04(-0.11%) |
May 17, 2016 | 32.77 | 32.97 | 32.05 | 32.18 | 771,998 | -0.63(-1.92%) |
May 16, 2016 | 32.43 | 32.98 | 32.34 | 32.81 | 884,076 | +0.44(+1.37%) |
May 13, 2016 | 32.74 | 32.97 | 32.30 | 32.37 | 891,247 | -0.40(-1.22%) |
May 12, 2016 | 31.98 | 32.96 | 31.95 | 32.77 | 1,333,551 | +0.77(+2.41%) |
May 11, 2016 | 32.03 | 32.45 | 31.93 | 32.00 | 902,532 | +0.01(+0.03%) |
May 10, 2016 | 31.93 | 32.31 | 31.70 | 31.99 | 752,577 | +0.28(+0.90%) |
May 09, 2016 | 31.48 | 32.01 | 31.37 | 31.70 | 1,708,009 | +0.29(+0.93%) |
May 06, 2016 | 31.09 | 31.70 | 31.01 | 31.41 | 836,092 | +0.13(+0.43%) |
May 05, 2016 | 31.07 | 31.44 | 30.83 | 31.28 | 1,114,363 | +0.04(+0.14%) |
May 04, 2016 | 31.38 | 31.84 | 30.63 | 31.23 | 1,810,629 | -0.51(-1.59%) |
May 03, 2016 | 31.79 | 32.00 | 31.54 | 31.74 | 893,148 | -0.20(-0.61%) |
May 02, 2016 | 32.27 | 32.58 | 31.50 | 31.93 | 1,170,633 | -0.35(-1.07%) |
Apr 29, 2016 | 32.28 | 32.36 | 31.97 | 32.28 | 615,008 | -0.15(-0.46%) |
Apr 28, 2016 | 32.51 | 32.82 | 32.17 | 32.43 | 888,372 | -0.25(-0.76%) |
Apr 27, 2016 | 33.11 | 33.23 | 32.56 | 32.68 | 737,549 | -0.35(-1.07%) |
Apr 26, 2016 | 32.87 | 33.24 | 32.85 | 33.03 | 801,485 | +0.14(+0.43%) |
Apr 25, 2016 | 32.65 | 32.91 | 32.59 | 32.89 | 1,187,124 | +0.10(+0.30%) |
Apr 22, 2016 | 32.37 | 32.79 | 32.18 | 32.79 | 1,136,228 | +0.43(+1.34%) |
Apr 21, 2016 | 32.86 | 33.10 | 32.11 | 32.36 | 1,589,881 | -0.90(-2.72%) |
Apr 20, 2016 | 34.01 | 34.13 | 32.32 | 33.26 | 2,788,845 | -3.28(-8.98%) |
Apr 19, 2016 | 36.71 | 36.80 | 36.46 | 36.55 | 293,650 | +0.01(+0.02%) |
Apr 18, 2016 | 36.19 | 36.64 | 36.19 | 36.54 | 462,292 | +0.27(+0.73%) |
Apr 15, 2016 | 35.86 | 36.32 | 35.86 | 36.27 | 425,609 | +0.32(+0.89%) |
Apr 14, 2016 | 36.19 | 36.25 | 35.87 | 35.95 | 409,328 | -0.26(-0.71%) |
Apr 13, 2016 | 35.64 | 36.33 | 35.50 | 36.21 | 480,630 | +0.82(+2.31%) |
Apr 12, 2016 | 35.29 | 35.69 | 35.25 | 35.39 | 511,789 | +0.10(+0.28%) |
Apr 11, 2016 | 35.73 | 35.85 | 35.27 | 35.30 | 546,162 | -0.48(-1.34%) |
Apr 08, 2016 | 36.01 | 36.07 | 35.65 | 35.78 | 243,261 | -0.04(-0.12%) |
Apr 07, 2016 | 36.16 | 36.32 | 35.49 | 35.82 | 555,884 | -0.63(-1.73%) |
Apr 06, 2016 | 35.97 | 36.49 | 35.97 | 36.45 | 532,091 | +0.51(+1.41%) |
Apr 05, 2016 | 35.88 | 36.33 | 35.88 | 35.94 | 559,333 | -0.23(-0.64%) |
Apr 04, 2016 | 36.41 | 36.41 | 36.10 | 36.17 | 430,162 | -0.27(-0.75%) |