Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.19 | 37.55 | 37.12 | 37.50 | 37,768 | +0.47(+1.26%) |
Jun 29, 2016 | 37.03 | 37.19 | 36.94 | 37.03 | 55,613 | +0.43(+1.16%) |
Jun 28, 2016 | 36.48 | 36.62 | 36.30 | 36.61 | 48,480 | +0.62(+1.73%) |
Jun 27, 2016 | 36.08 | 36.29 | 35.78 | 35.98 | 86,373 | -0.48(-1.32%) |
Jun 24, 2016 | 36.31 | 37.06 | 36.07 | 36.47 | 145,510 | -1.67(-4.37%) |
Jun 23, 2016 | 37.90 | 38.13 | 37.77 | 38.13 | 23,777 | +0.55(+1.46%) |
Jun 22, 2016 | 37.67 | 37.77 | 37.52 | 37.59 | 57,852 | +0.02(+0.07%) |
Jun 21, 2016 | 37.58 | 37.73 | 37.48 | 37.56 | 33,427 | +0.09(+0.24%) |
Jun 20, 2016 | 37.68 | 37.68 | 37.41 | 37.47 | 14,562 | +0.46(+1.24%) |
Jun 17, 2016 | 37.04 | 37.12 | 36.84 | 37.01 | 21,024 | +0.02(+0.04%) |
Jun 16, 2016 | 36.69 | 37.00 | 36.51 | 37.00 | 24,372 | +0.02(+0.07%) |
Jun 15, 2016 | 37.01 | 37.14 | 36.95 | 36.97 | 15,805 | +0.07(+0.20%) |
Jun 14, 2016 | 36.98 | 36.98 | 36.72 | 36.90 | 29,038 | -0.11(-0.31%) |
Jun 13, 2016 | 37.29 | 37.35 | 37.01 | 37.01 | 51,048 | -0.40(-1.07%) |
Jun 10, 2016 | 37.54 | 37.59 | 37.32 | 37.41 | 29,659 | -0.55(-1.44%) |
Jun 09, 2016 | 37.90 | 37.98 | 37.83 | 37.96 | 36,511 | -0.14(-0.36%) |
Jun 08, 2016 | 38.10 | 38.16 | 38.04 | 38.10 | 68,876 | +0.11(+0.28%) |
Jun 07, 2016 | 37.96 | 38.10 | 37.96 | 37.99 | 77,855 | +0.15(+0.39%) |
Jun 06, 2016 | 37.70 | 37.94 | 37.70 | 37.85 | 43,682 | +0.17(+0.46%) |
Jun 03, 2016 | 37.56 | 37.74 | 37.50 | 37.68 | 39,656 | +0.08(+0.22%) |
Jun 02, 2016 | 37.41 | 37.41 | 37.41 | 37.59 | 27,582 | +0.09(+0.24%) |
Jun 01, 2016 | 37.37 | 37.53 | 37.26 | 37.50 | 36,864 | -0.01(-0.02%) |
May 31, 2016 | 37.53 | 37.62 | 37.38 | 37.51 | 49,718 | +0.01(+0.02%) |
May 27, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 24,955 | -0.02(-0.04%) |
May 26, 2016 | 37.49 | 37.54 | 37.41 | 37.52 | 21,028 | +0.07(+0.20%) |
May 25, 2016 | 37.34 | 37.50 | 37.34 | 37.45 | 39,521 | +0.25(+0.66%) |
May 24, 2016 | 36.85 | 37.24 | 36.85 | 37.20 | 41,448 | +0.43(+1.16%) |
May 23, 2016 | 36.90 | 36.90 | 36.72 | 36.78 | 35,663 | -0.06(-0.16%) |
May 20, 2016 | 36.75 | 36.92 | 36.75 | 36.83 | 49,914 | +0.20(+0.54%) |
May 19, 2016 | 36.65 | 36.67 | 36.49 | 36.64 | 32,847 | -0.15(-0.40%) |
May 18, 2016 | 36.81 | 37.05 | 36.70 | 36.78 | 30,552 | -0.03(-0.09%) |
May 17, 2016 | 37.05 | 37.08 | 36.71 | 36.82 | 34,379 | -0.25(-0.68%) |
May 16, 2016 | 36.72 | 37.13 | 36.72 | 37.07 | 29,467 | +0.31(+0.84%) |
May 13, 2016 | 37.01 | 37.01 | 36.65 | 36.76 | 47,564 | -0.24(-0.64%) |
May 12, 2016 | 37.19 | 37.19 | 36.89 | 37.00 | 60,909 | -0.04(-0.11%) |
May 11, 2016 | 37.24 | 37.24 | 37.02 | 37.04 | 21,408 | -0.29(-0.77%) |
May 10, 2016 | 37.10 | 37.32 | 37.10 | 37.32 | 22,604 | +0.43(+1.17%) |
May 09, 2016 | 36.92 | 37.01 | 36.79 | 36.89 | 41,212 | -0.04(-0.11%) |
May 06, 2016 | 36.74 | 36.96 | 36.72 | 36.93 | 33,990 | +0.09(+0.24%) |
May 05, 2016 | 36.94 | 36.94 | 36.78 | 36.84 | 32,908 | +0.02(+0.04%) |
May 04, 2016 | 36.94 | 36.97 | 36.79 | 36.83 | 46,576 | -0.28(-0.75%) |
May 03, 2016 | 37.32 | 37.32 | 37.02 | 37.10 | 93,497 | -0.37(-0.98%) |
May 02, 2016 | 37.44 | 37.51 | 37.31 | 37.47 | 46,118 | +0.20(+0.55%) |
Apr 29, 2016 | 37.36 | 37.36 | 37.09 | 37.27 | 59,820 | -0.09(-0.24%) |
Apr 28, 2016 | 37.50 | 37.72 | 37.33 | 37.36 | 85,866 | -0.38(-1.02%) |
Apr 27, 2016 | 37.63 | 37.79 | 37.53 | 37.74 | 30,964 | +0.07(+0.20%) |
Apr 26, 2016 | 37.59 | 37.67 | 37.55 | 37.67 | 26,870 | +0.13(+0.35%) |
Apr 25, 2016 | 37.55 | 37.61 | 37.46 | 37.54 | 44,365 | -0.13(-0.35%) |
Apr 22, 2016 | 37.67 | 37.71 | 37.53 | 37.67 | 35,254 | +0.00(+0.00%) |
Apr 21, 2016 | 37.89 | 37.89 | 37.62 | 37.67 | 34,166 | -0.16(-0.43%) |
Apr 20, 2016 | 37.94 | 37.99 | 37.76 | 37.83 | 34,754 | -0.02(-0.04%) |
Apr 19, 2016 | 37.67 | 37.91 | 37.67 | 37.85 | 54,100 | +0.26(+0.70%) |
Apr 18, 2016 | 37.25 | 37.59 | 37.25 | 37.59 | 52,348 | +0.22(+0.59%) |
Apr 15, 2016 | 37.44 | 37.44 | 37.31 | 37.37 | 118,924 | +0.01(+0.02%) |
Apr 14, 2016 | 37.50 | 37.53 | 37.34 | 37.36 | 37,335 | +0.00(+0.00%) |
Apr 13, 2016 | 37.20 | 37.42 | 37.20 | 37.36 | 71,215 | +0.37(+0.99%) |
Apr 12, 2016 | 36.78 | 37.02 | 36.65 | 36.99 | 35,004 | +0.34(+0.94%) |
Apr 11, 2016 | 36.80 | 36.94 | 36.62 | 36.65 | 32,841 | +0.01(+0.02%) |
Apr 08, 2016 | 36.74 | 36.78 | 36.58 | 36.64 | 80,115 | +0.29(+0.79%) |
Apr 07, 2016 | 36.55 | 36.60 | 36.26 | 36.35 | 38,243 | -0.34(-0.91%) |
Apr 06, 2016 | 36.39 | 36.70 | 36.34 | 36.69 | 73,996 | +0.39(+1.08%) |
Apr 05, 2016 | 36.44 | 36.46 | 36.29 | 36.29 | 57,064 | -0.47(-1.27%) |
Apr 04, 2016 | 36.90 | 36.90 | 36.69 | 36.76 | 115,385 | -0.10(-0.26%) |