Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.78 | 34.37 | 33.36 | 33.99 | 205,572 | +0.01(+0.03%) |
Jun 29, 2016 | 35.02 | 35.29 | 33.18 | 33.98 | 231,618 | -0.81(-2.33%) |
Jun 28, 2016 | 33.60 | 35.00 | 33.57 | 34.79 | 214,057 | +1.80(+5.46%) |
Jun 27, 2016 | 33.48 | 34.24 | 32.78 | 32.99 | 348,541 | -0.67(-1.99%) |
Jun 24, 2016 | 32.69 | 35.00 | 32.38 | 33.66 | 1,620,349 | -0.06(-0.18%) |
Jun 23, 2016 | 32.00 | 33.90 | 31.45 | 33.72 | 497,075 | +2.14(+6.78%) |
Jun 22, 2016 | 29.93 | 31.68 | 29.58 | 31.58 | 797,858 | +0.74(+2.40%) |
Jun 21, 2016 | 29.23 | 30.99 | 28.71 | 30.84 | 560,269 | +1.55(+5.29%) |
Jun 20, 2016 | 27.90 | 29.38 | 27.50 | 29.29 | 314,978 | +2.00(+7.33%) |
Jun 17, 2016 | 28.23 | 28.36 | 27.16 | 27.29 | 428,353 | -0.91(-3.23%) |
Jun 16, 2016 | 28.19 | 28.55 | 27.75 | 28.20 | 138,268 | -0.16(-0.56%) |
Jun 15, 2016 | 27.91 | 28.46 | 27.82 | 28.36 | 180,933 | +0.42(+1.50%) |
Jun 14, 2016 | 28.11 | 28.44 | 27.28 | 27.94 | 160,146 | -0.32(-1.13%) |
Jun 13, 2016 | 28.13 | 28.41 | 27.61 | 28.26 | 247,204 | +0.11(+0.39%) |
Jun 10, 2016 | 28.27 | 28.49 | 27.97 | 28.15 | 151,911 | -0.20(-0.71%) |
Jun 09, 2016 | 28.28 | 28.56 | 27.97 | 28.35 | 196,255 | -0.08(-0.28%) |
Jun 08, 2016 | 28.36 | 28.68 | 28.31 | 28.43 | 111,830 | -0.03(-0.11%) |
Jun 07, 2016 | 28.23 | 28.84 | 28.20 | 28.46 | 131,514 | +0.13(+0.46%) |
Jun 06, 2016 | 29.11 | 29.11 | 28.23 | 28.33 | 267,891 | +0.22(+0.78%) |
Jun 03, 2016 | 28.00 | 28.47 | 27.57 | 28.11 | 181,547 | +0.11(+0.39%) |
Jun 02, 2016 | 27.87 | 29.05 | 27.72 | 28.00 | 211,231 | +0.00(+0.00%) |
Jun 01, 2016 | 28.00 | 28.28 | 27.90 | 28.00 | 66,207 | -0.13(-0.46%) |
May 31, 2016 | 27.75 | 28.55 | 27.45 | 28.13 | 125,186 | +0.21(+0.75%) |
May 27, 2016 | 27.78 | 27.92 | 27.92 | 27.92 | 101,600 | +0.19(+0.69%) |
May 26, 2016 | 28.13 | 28.92 | 27.69 | 27.73 | 233,505 | -0.63(-2.22%) |
May 25, 2016 | 28.75 | 29.00 | 28.36 | 28.36 | 107,637 | -0.58(-2.00%) |
May 24, 2016 | 29.17 | 29.50 | 28.90 | 28.94 | 177,020 | -0.21(-0.72%) |
May 23, 2016 | 29.05 | 29.89 | 28.73 | 29.15 | 291,484 | +0.15(+0.52%) |
May 20, 2016 | 28.60 | 29.04 | 28.27 | 29.00 | 115,047 | +0.48(+1.68%) |
May 19, 2016 | 29.78 | 29.99 | 28.49 | 28.52 | 134,994 | -0.76(-2.60%) |
May 18, 2016 | 28.25 | 29.42 | 27.84 | 29.28 | 232,482 | +1.32(+4.72%) |
May 17, 2016 | 28.40 | 28.43 | 27.34 | 27.96 | 157,140 | -0.74(-2.58%) |
May 16, 2016 | 28.51 | 29.15 | 27.69 | 28.70 | 313,599 | +0.50(+1.77%) |
May 13, 2016 | 26.91 | 28.20 | 26.60 | 28.20 | 884,084 | +1.53(+5.74%) |