Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.76 | 31.25 | 30.55 | 31.23 | 2,313,968 | +0.57(+1.86%) |
Jun 29, 2016 | 30.41 | 30.68 | 30.34 | 30.67 | 1,820,774 | +0.53(+1.77%) |
Jun 28, 2016 | 29.95 | 30.35 | 29.81 | 30.13 | 2,930,480 | +0.52(+1.74%) |
Jun 27, 2016 | 30.33 | 30.42 | 29.22 | 29.62 | 4,545,810 | -1.10(-3.59%) |
Jun 24, 2016 | 31.62 | 32.33 | 30.68 | 30.72 | 9,433,297 | -2.44(-7.36%) |
Jun 23, 2016 | 32.87 | 33.17 | 32.70 | 33.16 | 2,080,134 | +0.65(+1.99%) |
Jun 22, 2016 | 32.73 | 32.84 | 32.45 | 32.51 | 1,685,475 | -0.25(-0.77%) |
Jun 21, 2016 | 32.44 | 32.77 | 32.31 | 32.77 | 2,651,145 | +0.38(+1.16%) |
Jun 20, 2016 | 32.36 | 32.77 | 32.30 | 32.39 | 1,890,164 | +0.51(+1.59%) |
Jun 17, 2016 | 32.21 | 32.70 | 31.56 | 31.88 | 2,981,625 | -0.57(-1.75%) |
Jun 16, 2016 | 32.28 | 32.49 | 31.96 | 32.45 | 1,321,409 | +0.02(+0.05%) |
Jun 15, 2016 | 32.77 | 32.77 | 32.36 | 32.43 | 1,758,002 | -0.25(-0.78%) |
Jun 14, 2016 | 32.71 | 32.74 | 32.40 | 32.69 | 2,318,675 | -0.04(-0.11%) |
Jun 13, 2016 | 32.84 | 33.17 | 32.70 | 32.72 | 1,692,283 | -0.21(-0.64%) |
Jun 10, 2016 | 32.71 | 33.10 | 32.71 | 32.93 | 1,951,912 | -0.20(-0.61%) |
Jun 09, 2016 | 32.84 | 33.18 | 32.84 | 33.13 | 1,520,114 | -0.01(-0.03%) |
Jun 08, 2016 | 32.91 | 33.25 | 32.85 | 33.14 | 1,454,846 | +0.25(+0.77%) |
Jun 07, 2016 | 33.13 | 33.17 | 32.76 | 32.89 | 1,815,418 | -0.09(-0.27%) |
Jun 06, 2016 | 33.19 | 33.40 | 32.97 | 32.98 | 1,719,117 | -0.18(-0.55%) |
Jun 03, 2016 | 33.54 | 33.56 | 32.91 | 33.16 | 2,107,818 | -0.25(-0.76%) |
Jun 02, 2016 | 33.33 | 33.48 | 33.26 | 33.41 | 1,597,184 | -0.09(-0.26%) |
Jun 01, 2016 | 33.12 | 33.52 | 32.95 | 33.50 | 1,454,638 | +0.28(+0.84%) |
May 31, 2016 | 33.00 | 33.26 | 32.91 | 33.22 | 2,532,673 | +0.24(+0.72%) |
May 27, 2016 | 32.79 | 32.98 | 32.98 | 32.98 | 1,416,092 | +0.18(+0.56%) |
May 26, 2016 | 32.84 | 32.92 | 32.68 | 32.80 | 1,345,421 | -0.05(-0.16%) |
May 25, 2016 | 32.87 | 33.02 | 32.59 | 32.85 | 3,010,047 | +0.05(+0.16%) |
May 24, 2016 | 32.20 | 32.85 | 32.08 | 32.80 | 2,405,178 | +0.77(+2.40%) |
May 23, 2016 | 31.71 | 32.31 | 31.50 | 32.03 | 1,942,623 | +0.13(+0.41%) |
May 20, 2016 | 31.55 | 32.14 | 31.51 | 31.90 | 2,325,289 | +0.67(+2.13%) |
May 19, 2016 | 31.21 | 31.41 | 30.92 | 31.23 | 1,190,302 | -0.16(-0.50%) |
May 18, 2016 | 30.94 | 31.61 | 30.87 | 31.39 | 1,664,820 | +0.37(+1.18%) |
May 17, 2016 | 31.03 | 31.57 | 30.84 | 31.02 | 2,367,854 | -0.53(-1.69%) |
May 16, 2016 | 31.19 | 31.75 | 31.19 | 31.56 | 1,939,341 | +0.33(+1.06%) |
May 13, 2016 | 31.26 | 31.51 | 31.11 | 31.23 | 1,778,125 | +0.05(+0.17%) |
May 12, 2016 | 31.64 | 31.83 | 30.89 | 31.18 | 2,821,045 | -0.42(-1.32%) |
May 11, 2016 | 31.52 | 31.83 | 31.18 | 31.59 | 1,406,928 | -0.10(-0.30%) |
May 10, 2016 | 31.21 | 31.69 | 31.04 | 31.69 | 2,522,874 | +0.56(+1.81%) |
May 09, 2016 | 31.10 | 31.39 | 31.00 | 31.12 | 1,697,626 | +0.00(+0.00%) |
May 06, 2016 | 30.82 | 31.12 | 30.65 | 31.12 | 1,836,967 | +0.15(+0.48%) |
May 05, 2016 | 31.09 | 31.18 | 30.48 | 30.98 | 1,780,730 | +0.09(+0.28%) |
May 04, 2016 | 31.18 | 31.26 | 30.80 | 30.89 | 2,107,520 | -0.42(-1.33%) |
May 03, 2016 | 31.29 | 31.52 | 31.18 | 31.31 | 1,491,826 | -0.30(-0.93%) |
May 02, 2016 | 31.12 | 31.64 | 30.79 | 31.60 | 2,625,263 | +0.60(+1.93%) |
Apr 29, 2016 | 31.78 | 31.78 | 30.82 | 31.00 | 3,008,323 | -1.02(-3.17%) |
Apr 28, 2016 | 32.43 | 32.98 | 31.93 | 32.02 | 3,036,684 | -0.67(-2.04%) |
Apr 27, 2016 | 32.42 | 32.95 | 32.19 | 32.69 | 2,647,360 | +0.18(+0.56%) |
Apr 26, 2016 | 32.77 | 33.22 | 32.28 | 32.50 | 3,446,579 | -0.10(-0.32%) |
Apr 25, 2016 | 32.38 | 32.93 | 32.24 | 32.61 | 3,100,905 | +0.23(+0.70%) |
Apr 22, 2016 | 32.55 | 32.61 | 31.79 | 32.38 | 4,433,938 | +0.69(+2.16%) |
Apr 21, 2016 | 31.46 | 31.80 | 31.34 | 31.70 | 3,767,030 | +0.16(+0.52%) |
Apr 20, 2016 | 31.12 | 31.79 | 31.04 | 31.53 | 2,005,331 | +0.39(+1.25%) |
Apr 19, 2016 | 31.83 | 31.85 | 30.80 | 31.14 | 3,242,139 | -0.73(-2.29%) |
Apr 18, 2016 | 31.59 | 32.04 | 31.59 | 31.87 | 1,335,493 | +0.14(+0.44%) |
Apr 15, 2016 | 31.88 | 32.06 | 31.52 | 31.73 | 2,068,160 | -0.22(-0.68%) |
Apr 14, 2016 | 32.14 | 32.14 | 31.31 | 31.95 | 3,067,099 | -0.44(-1.37%) |
Apr 13, 2016 | 31.82 | 32.52 | 31.71 | 32.39 | 2,371,270 | +0.84(+2.67%) |
Apr 12, 2016 | 31.79 | 31.91 | 31.38 | 31.55 | 1,982,310 | -0.15(-0.47%) |
Apr 11, 2016 | 31.86 | 32.15 | 31.69 | 31.70 | 1,708,655 | -0.11(-0.35%) |
Apr 08, 2016 | 32.10 | 32.44 | 31.79 | 31.81 | 2,762,381 | +0.24(+0.77%) |
Apr 07, 2016 | 31.85 | 31.94 | 31.34 | 31.57 | 1,972,384 | -0.37(-1.17%) |
Apr 06, 2016 | 31.45 | 32.04 | 31.26 | 31.94 | 1,407,515 | +0.46(+1.46%) |
Apr 05, 2016 | 31.58 | 32.01 | 31.33 | 31.48 | 1,619,837 | -0.31(-0.98%) |
Apr 04, 2016 | 31.84 | 31.91 | 31.51 | 31.79 | 1,628,912 | +0.02(+0.05%) |