Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.44 | 37.84 | 37.39 | 37.84 | 70,213 | +0.44(+1.19%) |
Jun 29, 2016 | 37.24 | 37.50 | 37.21 | 37.39 | 235,853 | +0.66(+1.79%) |
Jun 28, 2016 | 36.51 | 36.74 | 36.38 | 36.74 | 34,383 | +1.01(+2.83%) |
Jun 27, 2016 | 35.86 | 35.86 | 35.38 | 35.73 | 64,165 | -0.60(-1.64%) |
Jun 24, 2016 | 36.63 | 37.05 | 36.29 | 36.32 | 80,492 | -3.01(-7.66%) |
Jun 23, 2016 | 39.05 | 39.34 | 38.87 | 39.34 | 285,208 | +0.96(+2.49%) |
Jun 22, 2016 | 38.53 | 38.67 | 38.38 | 38.38 | 110,993 | -0.02(-0.04%) |
Jun 21, 2016 | 38.38 | 38.64 | 38.30 | 38.40 | 60,214 | +0.21(+0.54%) |
Jun 20, 2016 | 38.39 | 38.44 | 38.19 | 38.19 | 53,202 | +0.91(+2.43%) |
Jun 17, 2016 | 37.09 | 37.33 | 36.97 | 37.28 | 43,613 | +0.21(+0.56%) |
Jun 16, 2016 | 36.58 | 37.11 | 36.35 | 37.07 | 30,134 | -0.06(-0.16%) |
Jun 15, 2016 | 37.17 | 37.26 | 37.06 | 37.13 | 235,830 | +0.25(+0.68%) |
Jun 14, 2016 | 37.04 | 37.21 | 36.67 | 36.88 | 112,792 | -0.48(-1.29%) |
Jun 13, 2016 | 37.49 | 37.62 | 37.28 | 37.36 | 30,080 | -0.51(-1.35%) |
Jun 10, 2016 | 38.15 | 38.17 | 37.76 | 37.88 | 46,092 | -0.97(-2.50%) |
Jun 09, 2016 | 38.82 | 38.88 | 38.74 | 38.85 | 82,631 | -0.41(-1.03%) |
Jun 08, 2016 | 39.29 | 39.29 | 39.16 | 39.25 | 28,946 | +0.18(+0.47%) |
Jun 07, 2016 | 39.14 | 39.15 | 39.07 | 39.07 | 18,773 | +0.21(+0.53%) |
Jun 06, 2016 | 38.72 | 38.90 | 38.72 | 38.86 | 21,080 | +0.30(+0.77%) |
Jun 03, 2016 | 38.42 | 38.58 | 38.29 | 38.56 | 33,617 | +0.37(+0.96%) |
Jun 02, 2016 | 38.04 | 38.20 | 38.02 | 38.20 | 23,126 | -0.01(-0.02%) |
Jun 01, 2016 | 38.06 | 38.23 | 38.04 | 38.20 | 30,097 | -0.06(-0.16%) |
May 31, 2016 | 38.61 | 38.61 | 38.17 | 38.27 | 61,387 | -0.13(-0.34%) |
May 27, 2016 | 38.44 | 38.40 | 38.40 | 38.40 | 28,115 | -0.05(-0.12%) |
May 26, 2016 | 38.46 | 38.52 | 38.39 | 38.44 | 34,656 | +0.04(+0.10%) |
May 25, 2016 | 38.43 | 38.45 | 38.36 | 38.40 | 39,105 | +0.28(+0.74%) |
May 24, 2016 | 38.02 | 38.24 | 38.02 | 38.12 | 49,448 | +0.31(+0.83%) |
May 23, 2016 | 37.90 | 37.91 | 37.78 | 37.81 | 837,002 | -0.02(-0.06%) |
May 20, 2016 | 37.88 | 37.94 | 37.80 | 37.83 | 72,499 | +0.25(+0.65%) |
May 19, 2016 | 37.49 | 37.59 | 37.39 | 37.58 | 57,230 | -0.21(-0.55%) |
May 18, 2016 | 37.79 | 38.14 | 37.66 | 37.79 | 38,878 | -0.17(-0.44%) |
May 17, 2016 | 38.07 | 38.13 | 37.82 | 37.96 | 51,346 | +0.05(+0.12%) |
May 16, 2016 | 37.72 | 37.97 | 37.72 | 37.91 | 71,432 | +0.31(+0.81%) |
May 13, 2016 | 37.65 | 37.79 | 37.53 | 37.61 | 64,899 | -0.46(-1.21%) |
May 12, 2016 | 38.28 | 38.33 | 37.94 | 38.07 | 404,287 | +0.00(+0.00%) |
May 11, 2016 | 38.11 | 38.26 | 38.02 | 38.07 | 1,347,491 | -0.25(-0.66%) |
May 10, 2016 | 38.09 | 38.32 | 38.09 | 38.32 | 70,841 | +0.57(+1.50%) |
May 09, 2016 | 37.95 | 37.95 | 37.74 | 37.75 | 25,724 | +0.00(+0.00%) |
May 06, 2016 | 37.68 | 37.81 | 37.58 | 37.75 | 25,835 | +0.03(+0.08%) |
May 05, 2016 | 37.78 | 37.84 | 37.61 | 37.72 | 24,520 | -0.05(-0.14%) |
May 04, 2016 | 37.91 | 37.91 | 37.65 | 37.78 | 16,173 | -0.24(-0.64%) |
May 03, 2016 | 38.45 | 38.45 | 38.02 | 38.02 | 43,001 | -0.63(-1.64%) |
May 02, 2016 | 38.59 | 38.68 | 38.46 | 38.66 | 26,648 | +0.37(+0.96%) |
Apr 29, 2016 | 38.40 | 38.44 | 38.11 | 38.29 | 44,446 | -0.06(-0.16%) |
Apr 28, 2016 | 38.47 | 38.62 | 38.29 | 38.35 | 43,212 | -0.44(-1.12%) |
Apr 27, 2016 | 38.71 | 38.84 | 38.61 | 38.79 | 33,520 | +0.05(+0.12%) |
Apr 26, 2016 | 38.77 | 38.81 | 38.63 | 38.74 | 286,913 | +0.20(+0.52%) |
Apr 25, 2016 | 38.60 | 38.62 | 38.49 | 38.54 | 32,739 | -0.09(-0.24%) |
Apr 22, 2016 | 38.68 | 38.76 | 38.54 | 38.63 | 56,367 | -0.15(-0.39%) |
Apr 21, 2016 | 38.92 | 38.92 | 38.69 | 38.79 | 32,716 | -0.27(-0.69%) |
Apr 20, 2016 | 39.03 | 39.21 | 38.97 | 39.05 | 24,562 | -0.14(-0.35%) |
Apr 19, 2016 | 39.11 | 39.25 | 39.06 | 39.19 | 87,423 | +0.48(+1.24%) |
Apr 18, 2016 | 38.40 | 38.71 | 38.40 | 38.71 | 29,750 | +0.37(+0.98%) |
Apr 15, 2016 | 38.50 | 38.50 | 38.32 | 38.33 | 129,356 | -0.09(-0.24%) |
Apr 14, 2016 | 38.46 | 38.49 | 38.41 | 38.43 | 20,081 | -0.08(-0.22%) |
Apr 13, 2016 | 38.45 | 38.55 | 38.37 | 38.51 | 30,612 | +0.31(+0.82%) |
Apr 12, 2016 | 37.88 | 38.21 | 37.75 | 38.20 | 23,185 | +0.50(+1.34%) |
Apr 11, 2016 | 37.97 | 37.98 | 37.69 | 37.69 | 13,543 | +0.09(+0.24%) |
Apr 08, 2016 | 37.71 | 37.71 | 37.55 | 37.60 | 218,316 | +0.60(+1.61%) |
Apr 07, 2016 | 37.19 | 37.29 | 36.92 | 37.00 | 20,847 | -0.40(-1.06%) |
Apr 06, 2016 | 37.03 | 37.40 | 37.00 | 37.40 | 11,061 | +0.55(+1.49%) |
Apr 05, 2016 | 36.93 | 36.94 | 36.84 | 36.85 | 10,527 | -0.65(-1.73%) |
Apr 04, 2016 | 37.66 | 37.67 | 37.46 | 37.50 | 30,478 | +0.02(+0.04%) |