Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.56 | 33.84 | 33.53 | 33.83 | 578,318 | +0.24(+0.71%) |
Jun 29, 2016 | 33.28 | 33.60 | 33.19 | 33.59 | 1,085,263 | +0.39(+1.16%) |
Jun 28, 2016 | 32.94 | 33.25 | 32.86 | 33.21 | 732,063 | +0.46(+1.41%) |
Jun 27, 2016 | 32.94 | 33.18 | 32.64 | 32.74 | 811,433 | -0.44(-1.33%) |
Jun 24, 2016 | 33.19 | 33.63 | 33.15 | 33.18 | 1,525,464 | -0.83(-2.45%) |
Jun 23, 2016 | 33.96 | 34.03 | 33.77 | 34.02 | 1,198,331 | +0.32(+0.94%) |
Jun 22, 2016 | 33.88 | 33.90 | 33.67 | 33.70 | 881,683 | -0.18(-0.52%) |
Jun 21, 2016 | 33.88 | 33.91 | 33.78 | 33.88 | 1,410,493 | +0.03(+0.09%) |
Jun 20, 2016 | 33.86 | 33.94 | 33.76 | 33.85 | 644,909 | +0.26(+0.78%) |
Jun 17, 2016 | 33.72 | 33.72 | 33.56 | 33.59 | 307,924 | -0.10(-0.30%) |
Jun 16, 2016 | 33.57 | 33.71 | 33.44 | 33.69 | 339,247 | +0.06(+0.18%) |
Jun 15, 2016 | 33.66 | 33.76 | 33.61 | 33.62 | 377,023 | -0.05(-0.16%) |
Jun 14, 2016 | 33.62 | 33.74 | 33.54 | 33.68 | 221,392 | +0.05(+0.14%) |
Jun 13, 2016 | 33.76 | 33.89 | 33.62 | 33.63 | 450,250 | -0.12(-0.37%) |
Jun 10, 2016 | 33.92 | 33.94 | 33.69 | 33.76 | 394,113 | -0.32(-0.93%) |
Jun 09, 2016 | 33.99 | 34.08 | 33.98 | 34.07 | 213,668 | -0.02(-0.05%) |
Jun 08, 2016 | 34.03 | 34.11 | 34.03 | 34.09 | 566,672 | +0.05(+0.16%) |
Jun 07, 2016 | 33.92 | 34.07 | 33.87 | 34.03 | 544,082 | +0.12(+0.36%) |
Jun 06, 2016 | 33.84 | 33.92 | 33.72 | 33.91 | 1,031,438 | +0.19(+0.55%) |
Jun 03, 2016 | 33.82 | 33.83 | 33.64 | 33.72 | 2,733,778 | -0.05(-0.16%) |
Jun 02, 2016 | 33.71 | 33.81 | 33.65 | 33.78 | 361,201 | +0.02(+0.05%) |
Jun 01, 2016 | 33.66 | 33.76 | 33.59 | 33.76 | 994,611 | +0.11(+0.33%) |
May 31, 2016 | 33.68 | 33.72 | 33.54 | 33.65 | 479,217 | +0.11(+0.32%) |
May 27, 2016 | 33.64 | 33.54 | 33.54 | 33.54 | 2,195,825 | -0.01(-0.02%) |
May 26, 2016 | 33.61 | 33.67 | 33.53 | 33.55 | 750,251 | -0.05(-0.16%) |
May 25, 2016 | 33.54 | 33.62 | 33.41 | 33.60 | 320,929 | +0.12(+0.37%) |
May 24, 2016 | 33.23 | 33.57 | 33.17 | 33.48 | 3,269,258 | +0.29(+0.88%) |
May 23, 2016 | 33.16 | 33.27 | 33.12 | 33.19 | 463,467 | -0.02(-0.05%) |
May 20, 2016 | 33.15 | 33.25 | 32.99 | 33.20 | 221,565 | +0.15(+0.47%) |
May 19, 2016 | 33.08 | 33.16 | 32.84 | 33.05 | 405,786 | -0.07(-0.21%) |
May 18, 2016 | 33.07 | 33.27 | 32.97 | 33.12 | 310,464 | +0.05(+0.14%) |
May 17, 2016 | 33.18 | 33.30 | 33.04 | 33.07 | 346,536 | -0.17(-0.51%) |
May 16, 2016 | 33.19 | 33.32 | 33.10 | 33.24 | 395,503 | +0.25(+0.77%) |
May 13, 2016 | 33.10 | 33.13 | 32.96 | 32.99 | 1,013,831 | -0.05(-0.14%) |
May 12, 2016 | 33.29 | 33.29 | 32.90 | 33.03 | 439,113 | -0.03(-0.09%) |
May 11, 2016 | 33.12 | 33.27 | 33.05 | 33.07 | 408,836 | -0.21(-0.62%) |
May 10, 2016 | 32.98 | 33.27 | 32.94 | 33.27 | 391,173 | +0.32(+0.98%) |
May 09, 2016 | 32.93 | 33.02 | 32.90 | 32.95 | 309,979 | +0.02(+0.05%) |
May 06, 2016 | 32.87 | 32.96 | 32.77 | 32.93 | 500,700 | +0.04(+0.12%) |
May 05, 2016 | 33.05 | 33.10 | 32.88 | 32.90 | 1,012,017 | -0.05(-0.16%) |
May 04, 2016 | 33.09 | 33.10 | 32.91 | 32.95 | 2,594,476 | -0.24(-0.72%) |
May 03, 2016 | 33.30 | 33.34 | 33.11 | 33.19 | 609,589 | -0.28(-0.85%) |
May 02, 2016 | 33.46 | 33.52 | 33.27 | 33.47 | 569,648 | +0.10(+0.30%) |
Apr 29, 2016 | 33.50 | 33.53 | 33.21 | 33.37 | 629,995 | -0.16(-0.48%) |
Apr 28, 2016 | 33.71 | 33.83 | 33.52 | 33.53 | 517,269 | -0.26(-0.77%) |
Apr 27, 2016 | 33.61 | 33.81 | 33.53 | 33.80 | 359,030 | +0.18(+0.53%) |
Apr 26, 2016 | 33.54 | 33.66 | 33.47 | 33.62 | 536,377 | +0.09(+0.28%) |
Apr 25, 2016 | 33.53 | 33.59 | 33.43 | 33.53 | 559,538 | -0.06(-0.18%) |
Apr 22, 2016 | 33.48 | 33.60 | 33.42 | 33.59 | 648,053 | +0.10(+0.30%) |
Apr 21, 2016 | 33.66 | 33.66 | 33.45 | 33.49 | 459,071 | -0.11(-0.32%) |
Apr 20, 2016 | 33.53 | 33.70 | 33.46 | 33.60 | 370,349 | +0.14(+0.41%) |
Apr 19, 2016 | 33.43 | 33.50 | 33.32 | 33.46 | 527,555 | +0.02(+0.05%) |
Apr 18, 2016 | 33.22 | 33.44 | 33.19 | 33.44 | 590,048 | +0.19(+0.58%) |
Apr 15, 2016 | 33.30 | 33.32 | 33.23 | 33.25 | 379,310 | -0.04(-0.12%) |
Apr 14, 2016 | 33.32 | 33.35 | 33.23 | 33.29 | 280,703 | -0.03(-0.09%) |
Apr 13, 2016 | 33.19 | 33.33 | 33.11 | 33.32 | 798,728 | +0.16(+0.49%) |
Apr 12, 2016 | 33.03 | 33.17 | 32.93 | 33.16 | 386,958 | +0.18(+0.56%) |
Apr 11, 2016 | 33.15 | 33.18 | 32.94 | 32.97 | 359,070 | -0.05(-0.16%) |
Apr 08, 2016 | 33.05 | 33.14 | 32.94 | 33.03 | 576,121 | +0.17(+0.51%) |
Apr 07, 2016 | 33.01 | 33.09 | 32.81 | 32.86 | 508,556 | -0.21(-0.63%) |
Apr 06, 2016 | 32.87 | 33.07 | 32.79 | 33.07 | 972,817 | +0.28(+0.84%) |
Apr 05, 2016 | 32.90 | 32.96 | 32.71 | 32.79 | 885,242 | -0.30(-0.91%) |
Apr 04, 2016 | 33.18 | 33.22 | 33.09 | 33.09 | 620,609 | -0.08(-0.26%) |