Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.15 | 32.00 | 30.02 | 31.96 | 81,044 | +1.11(+3.60%) |
Jun 29, 2016 | 30.50 | 31.60 | 30.33 | 30.85 | 79,140 | +0.48(+1.58%) |
Jun 28, 2016 | 28.33 | 30.84 | 28.05 | 30.37 | 108,012 | +2.27(+8.08%) |
Jun 27, 2016 | 29.01 | 29.01 | 27.77 | 28.10 | 60,416 | -1.27(-4.32%) |
Jun 24, 2016 | 30.06 | 30.70 | 28.70 | 29.37 | 104,914 | -2.24(-7.09%) |
Jun 23, 2016 | 31.45 | 31.73 | 30.66 | 31.61 | 59,566 | +0.73(+2.36%) |
Jun 22, 2016 | 31.60 | 31.76 | 30.87 | 30.88 | 22,776 | -0.75(-2.37%) |
Jun 21, 2016 | 30.00 | 32.03 | 29.86 | 31.63 | 122,489 | +1.54(+5.12%) |
Jun 20, 2016 | 31.57 | 31.86 | 29.80 | 30.09 | 59,411 | -0.80(-2.59%) |
Jun 17, 2016 | 30.95 | 31.50 | 30.59 | 30.89 | 89,332 | +0.29(+0.95%) |
Jun 16, 2016 | 30.13 | 30.76 | 29.99 | 30.60 | 36,830 | +0.20(+0.66%) |
Jun 15, 2016 | 30.56 | 30.77 | 30.04 | 30.40 | 23,541 | -0.10(-0.33%) |
Jun 14, 2016 | 29.67 | 30.63 | 29.62 | 30.50 | 72,043 | +0.78(+2.62%) |
Jun 13, 2016 | 29.15 | 30.00 | 29.05 | 29.72 | 47,077 | +0.30(+1.02%) |
Jun 10, 2016 | 29.36 | 30.04 | 29.04 | 29.42 | 51,124 | -0.28(-0.94%) |
Jun 09, 2016 | 29.25 | 29.70 | 29.11 | 29.70 | 59,077 | +0.17(+0.58%) |
Jun 08, 2016 | 29.22 | 29.67 | 28.89 | 29.53 | 34,147 | +0.22(+0.75%) |
Jun 07, 2016 | 29.12 | 29.32 | 28.27 | 29.31 | 52,747 | +0.42(+1.45%) |
Jun 06, 2016 | 28.75 | 29.49 | 28.52 | 28.89 | 36,031 | +0.14(+0.49%) |
Jun 03, 2016 | 28.74 | 28.81 | 28.31 | 28.75 | 38,875 | +0.04(+0.14%) |
Jun 02, 2016 | 27.01 | 28.73 | 27.01 | 28.71 | 48,935 | +1.08(+3.91%) |
Jun 01, 2016 | 27.48 | 28.21 | 27.32 | 27.63 | 104,028 | -0.03(-0.11%) |
May 31, 2016 | 27.54 | 28.14 | 27.42 | 27.66 | 42,861 | +0.10(+0.36%) |
May 27, 2016 | 26.67 | 27.56 | 27.56 | 27.56 | 29,200 | +0.81(+3.03%) |
May 26, 2016 | 27.26 | 27.80 | 26.61 | 26.75 | 19,073 | -0.42(-1.55%) |
May 25, 2016 | 27.63 | 27.63 | 26.86 | 27.17 | 22,167 | -0.34(-1.24%) |
May 24, 2016 | 26.99 | 27.73 | 26.61 | 27.51 | 78,282 | +0.96(+3.62%) |
May 23, 2016 | 26.83 | 26.90 | 26.07 | 26.55 | 30,661 | -0.04(-0.15%) |
May 20, 2016 | 25.05 | 26.69 | 25.05 | 26.59 | 45,196 | +1.52(+6.06%) |
May 19, 2016 | 26.15 | 26.51 | 25.04 | 25.07 | 49,977 | -1.25(-4.75%) |
May 18, 2016 | 26.02 | 27.03 | 25.75 | 26.32 | 59,006 | +0.10(+0.38%) |
May 17, 2016 | 27.33 | 27.79 | 25.75 | 26.22 | 87,428 | -1.46(-5.27%) |
May 16, 2016 | 27.22 | 27.86 | 26.87 | 27.68 | 67,312 | +0.45(+1.65%) |
May 13, 2016 | 27.34 | 27.90 | 27.05 | 27.23 | 61,675 | -0.25(-0.91%) |
May 12, 2016 | 28.57 | 28.72 | 27.30 | 27.48 | 78,163 | -0.83(-2.93%) |
May 11, 2016 | 28.93 | 29.37 | 28.28 | 28.31 | 23,933 | -0.82(-2.81%) |
May 10, 2016 | 28.89 | 29.20 | 28.09 | 29.13 | 30,466 | +0.25(+0.87%) |
May 09, 2016 | 28.40 | 29.48 | 27.93 | 28.88 | 48,836 | +0.60(+2.12%) |
May 06, 2016 | 27.92 | 28.33 | 27.27 | 28.28 | 39,579 | +0.31(+1.11%) |
May 05, 2016 | 30.08 | 30.08 | 27.79 | 27.97 | 69,047 | -0.92(-3.18%) |
May 04, 2016 | 29.59 | 30.64 | 28.84 | 28.89 | 58,262 | -0.99(-3.31%) |
May 03, 2016 | 29.70 | 30.51 | 29.21 | 29.88 | 44,755 | +0.46(+1.56%) |
May 02, 2016 | 30.08 | 30.18 | 29.22 | 29.42 | 56,836 | -0.43(-1.44%) |
Apr 29, 2016 | 30.60 | 30.68 | 29.59 | 29.85 | 60,592 | -0.67(-2.20%) |
Apr 28, 2016 | 27.80 | 30.76 | 27.80 | 30.52 | 91,538 | +2.15(+7.58%) |
Apr 27, 2016 | 28.26 | 28.85 | 27.80 | 28.37 | 51,147 | +0.16(+0.57%) |
Apr 26, 2016 | 28.85 | 28.85 | 27.83 | 28.21 | 51,160 | -0.23(-0.81%) |
Apr 25, 2016 | 28.96 | 29.39 | 28.11 | 28.44 | 52,237 | -0.71(-2.44%) |
Apr 22, 2016 | 28.70 | 29.17 | 27.51 | 29.15 | 58,717 | +0.80(+2.82%) |
Apr 21, 2016 | 28.00 | 28.72 | 27.60 | 28.35 | 58,389 | +0.62(+2.24%) |
Apr 20, 2016 | 27.25 | 27.95 | 26.85 | 27.73 | 33,322 | +0.75(+2.78%) |
Apr 19, 2016 | 27.49 | 27.68 | 26.41 | 26.98 | 43,208 | -0.18(-0.66%) |
Apr 18, 2016 | 26.29 | 27.25 | 26.29 | 27.16 | 27,732 | +0.03(+0.11%) |
Apr 15, 2016 | 27.50 | 27.83 | 26.30 | 27.13 | 90,116 | -0.33(-1.20%) |
Apr 14, 2016 | 27.20 | 27.93 | 26.98 | 27.46 | 63,172 | +0.39(+1.44%) |
Apr 13, 2016 | 26.81 | 27.43 | 26.27 | 27.07 | 56,169 | +0.54(+2.04%) |
Apr 12, 2016 | 26.23 | 26.79 | 25.58 | 26.53 | 54,819 | +0.46(+1.76%) |
Apr 11, 2016 | 27.10 | 27.15 | 25.79 | 26.07 | 52,289 | -0.93(-3.44%) |
Apr 08, 2016 | 27.63 | 28.01 | 26.42 | 27.00 | 66,412 | -0.46(-1.68%) |
Apr 07, 2016 | 27.82 | 28.13 | 27.09 | 27.46 | 47,459 | -0.75(-2.66%) |
Apr 06, 2016 | 28.50 | 28.67 | 27.56 | 28.21 | 44,461 | -0.37(-1.29%) |
Apr 05, 2016 | 29.35 | 29.46 | 28.50 | 28.58 | 65,831 | -0.83(-2.82%) |
Apr 04, 2016 | 29.83 | 30.16 | 29.36 | 29.41 | 154,754 | -0.58(-1.93%) |