Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.55 | 36.26 | 35.50 | 36.26 | 161,627 | +0.84(+2.38%) |
Jun 29, 2016 | 35.17 | 35.46 | 34.86 | 35.42 | 117,273 | +0.62(+1.77%) |
Jun 28, 2016 | 34.50 | 34.93 | 34.44 | 34.80 | 200,252 | +0.52(+1.51%) |
Jun 27, 2016 | 34.18 | 34.40 | 33.62 | 34.29 | 231,530 | -0.15(-0.45%) |
Jun 24, 2016 | 34.98 | 35.25 | 34.20 | 34.44 | 1,418,030 | -1.81(-4.98%) |
Jun 23, 2016 | 35.66 | 36.24 | 35.50 | 36.24 | 152,721 | +0.97(+2.75%) |
Jun 22, 2016 | 35.64 | 35.76 | 35.26 | 35.27 | 173,308 | -0.43(-1.19%) |
Jun 21, 2016 | 35.74 | 36.03 | 35.51 | 35.70 | 157,993 | -0.03(-0.08%) |
Jun 20, 2016 | 35.83 | 36.16 | 35.70 | 35.73 | 142,533 | +0.34(+0.97%) |
Jun 17, 2016 | 35.47 | 35.51 | 35.11 | 35.38 | 380,411 | +0.00(+0.00%) |
Jun 16, 2016 | 34.92 | 35.40 | 34.72 | 35.38 | 127,743 | +0.35(+1.01%) |
Jun 15, 2016 | 35.46 | 35.46 | 35.03 | 35.03 | 100,598 | -0.28(-0.80%) |
Jun 14, 2016 | 35.22 | 35.40 | 35.15 | 35.31 | 95,610 | +0.04(+0.10%) |
Jun 13, 2016 | 35.47 | 35.66 | 35.12 | 35.27 | 193,794 | -0.41(-1.14%) |
Jun 10, 2016 | 35.84 | 36.09 | 35.64 | 35.68 | 112,905 | -0.46(-1.28%) |
Jun 09, 2016 | 36.06 | 36.23 | 35.94 | 36.15 | 160,207 | -0.05(-0.13%) |
Jun 08, 2016 | 35.94 | 36.29 | 35.82 | 36.19 | 410,627 | +0.31(+0.86%) |
Jun 07, 2016 | 35.89 | 36.04 | 35.65 | 35.88 | 299,233 | +0.03(+0.08%) |
Jun 06, 2016 | 35.76 | 35.98 | 35.61 | 35.85 | 123,326 | +0.19(+0.53%) |
Jun 03, 2016 | 35.97 | 35.97 | 35.61 | 35.66 | 137,328 | -0.33(-0.91%) |
Jun 02, 2016 | 35.91 | 35.99 | 35.71 | 35.99 | 131,136 | +0.03(+0.08%) |
Jun 01, 2016 | 35.73 | 35.99 | 35.62 | 35.96 | 196,920 | +0.06(+0.18%) |
May 31, 2016 | 35.88 | 36.01 | 35.60 | 35.90 | 232,877 | +0.05(+0.15%) |
May 27, 2016 | 35.74 | 35.85 | 35.85 | 35.85 | 137,998 | +0.15(+0.43%) |
May 26, 2016 | 35.66 | 35.79 | 35.58 | 35.69 | 128,647 | +0.13(+0.36%) |
May 25, 2016 | 35.46 | 35.83 | 35.44 | 35.56 | 169,095 | +0.08(+0.23%) |
May 24, 2016 | 34.48 | 35.52 | 34.37 | 35.48 | 193,723 | +1.22(+3.58%) |
May 23, 2016 | 34.16 | 34.45 | 34.12 | 34.26 | 173,242 | +0.05(+0.16%) |
May 20, 2016 | 34.05 | 34.39 | 34.00 | 34.20 | 205,761 | +0.24(+0.69%) |
May 19, 2016 | 33.99 | 34.34 | 33.84 | 33.97 | 118,883 | -0.22(-0.64%) |
May 18, 2016 | 34.12 | 34.55 | 33.96 | 34.19 | 119,608 | +0.01(+0.03%) |
May 17, 2016 | 34.34 | 34.63 | 33.71 | 34.18 | 234,536 | -0.28(-0.82%) |
May 16, 2016 | 34.48 | 34.82 | 34.44 | 34.46 | 103,950 | +0.10(+0.29%) |
May 13, 2016 | 34.28 | 34.65 | 34.10 | 34.36 | 95,299 | -0.09(-0.26%) |
May 12, 2016 | 34.45 | 34.72 | 34.23 | 34.45 | 71,759 | +0.04(+0.11%) |
May 11, 2016 | 34.91 | 34.93 | 34.37 | 34.41 | 93,204 | -0.46(-1.33%) |
May 10, 2016 | 34.47 | 34.91 | 34.33 | 34.87 | 97,145 | +0.62(+1.80%) |
May 09, 2016 | 34.44 | 34.48 | 33.96 | 34.26 | 161,876 | -0.38(-1.10%) |
May 06, 2016 | 34.20 | 34.64 | 34.08 | 34.64 | 204,064 | +0.29(+0.85%) |
May 05, 2016 | 34.38 | 34.73 | 34.30 | 34.35 | 147,775 | +0.01(+0.03%) |
May 04, 2016 | 33.98 | 34.43 | 33.90 | 34.34 | 112,655 | +0.21(+0.61%) |
May 03, 2016 | 34.00 | 34.30 | 33.88 | 34.13 | 146,995 | -0.19(-0.56%) |
May 02, 2016 | 34.12 | 34.61 | 34.06 | 34.32 | 142,434 | +0.21(+0.61%) |
Apr 29, 2016 | 34.10 | 34.52 | 33.97 | 34.11 | 148,659 | -0.15(-0.42%) |
Apr 28, 2016 | 35.01 | 35.02 | 34.19 | 34.26 | 119,975 | -0.86(-2.45%) |
Apr 27, 2016 | 35.32 | 35.45 | 34.69 | 35.12 | 121,429 | -0.24(-0.67%) |
Apr 26, 2016 | 34.88 | 35.46 | 34.84 | 35.36 | 189,966 | +0.50(+1.43%) |
Apr 25, 2016 | 34.64 | 34.97 | 34.51 | 34.86 | 241,202 | +0.28(+0.81%) |
Apr 22, 2016 | 35.85 | 35.85 | 34.16 | 34.58 | 327,554 | +0.12(+0.34%) |
Apr 21, 2016 | 34.42 | 34.55 | 34.27 | 34.46 | 143,458 | +0.04(+0.11%) |
Apr 20, 2016 | 34.51 | 34.61 | 34.37 | 34.42 | 102,360 | -0.05(-0.16%) |
Apr 19, 2016 | 34.77 | 35.18 | 34.44 | 34.48 | 229,091 | -0.47(-1.35%) |
Apr 18, 2016 | 34.57 | 34.97 | 34.57 | 34.95 | 72,136 | +0.08(+0.23%) |
Apr 15, 2016 | 34.75 | 34.96 | 34.59 | 34.87 | 103,237 | +0.00(+0.00%) |
Apr 14, 2016 | 35.00 | 35.25 | 34.67 | 34.87 | 113,097 | -0.05(-0.13%) |
Apr 13, 2016 | 34.36 | 34.93 | 34.30 | 34.91 | 132,259 | +0.80(+2.34%) |
Apr 12, 2016 | 33.89 | 34.30 | 33.64 | 34.11 | 108,727 | +0.16(+0.48%) |
Apr 11, 2016 | 34.10 | 34.47 | 33.78 | 33.95 | 143,221 | -0.05(-0.16%) |
Apr 08, 2016 | 34.03 | 34.26 | 33.65 | 34.00 | 190,856 | +0.21(+0.62%) |
Apr 07, 2016 | 33.93 | 34.07 | 33.68 | 33.80 | 144,631 | -0.41(-1.19%) |
Apr 06, 2016 | 33.99 | 34.23 | 33.70 | 34.20 | 96,618 | +0.24(+0.69%) |
Apr 05, 2016 | 33.70 | 34.68 | 33.56 | 33.97 | 157,899 | +0.03(+0.08%) |
Apr 04, 2016 | 34.42 | 34.44 | 33.84 | 33.94 | 105,662 | -0.56(-1.62%) |