Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.09 | 34.09 | 33.06 | 33.58 | 109,502 | -0.65(-1.90%) |
Jun 29, 2016 | 33.40 | 34.31 | 32.99 | 34.23 | 37,972 | +1.35(+4.10%) |
Jun 28, 2016 | 33.44 | 33.44 | 32.49 | 32.88 | 71,615 | +0.20(+0.62%) |
Jun 27, 2016 | 34.55 | 34.74 | 32.44 | 32.68 | 60,531 | -2.17(-6.22%) |
Jun 24, 2016 | 35.68 | 36.19 | 34.68 | 34.84 | 31,798 | -2.25(-6.08%) |
Jun 23, 2016 | 36.06 | 37.54 | 36.06 | 37.10 | 22,624 | +1.10(+3.05%) |
Jun 22, 2016 | 36.02 | 37.09 | 35.84 | 36.00 | 22,903 | +0.18(+0.49%) |
Jun 21, 2016 | 36.06 | 36.06 | 35.55 | 35.82 | 20,671 | -0.08(-0.22%) |
Jun 20, 2016 | 35.87 | 36.46 | 35.66 | 35.90 | 18,887 | +0.42(+1.19%) |
Jun 17, 2016 | 34.62 | 35.53 | 34.62 | 35.48 | 14,466 | +0.27(+0.78%) |
Jun 16, 2016 | 35.58 | 35.58 | 34.66 | 35.21 | 26,322 | -0.47(-1.32%) |
Jun 15, 2016 | 35.06 | 36.06 | 34.92 | 35.68 | 56,515 | +0.82(+2.36%) |
Jun 14, 2016 | 32.39 | 35.39 | 32.39 | 34.85 | 19,403 | -0.56(-1.58%) |
Jun 13, 2016 | 36.54 | 36.70 | 35.33 | 35.41 | 24,497 | -1.53(-4.15%) |
Jun 10, 2016 | 37.40 | 37.72 | 36.65 | 36.95 | 11,826 | -0.90(-2.37%) |
Jun 09, 2016 | 37.52 | 38.01 | 36.82 | 37.84 | 24,245 | -0.05(-0.13%) |
Jun 08, 2016 | 37.84 | 38.12 | 37.84 | 37.89 | 10,517 | -0.11(-0.28%) |
Jun 07, 2016 | 38.90 | 38.90 | 37.63 | 38.00 | 40,499 | -0.73(-1.87%) |
Jun 06, 2016 | 38.75 | 38.91 | 38.47 | 38.72 | 14,292 | +0.00(+0.00%) |
Jun 03, 2016 | 38.05 | 38.92 | 38.05 | 38.72 | 13,805 | +0.17(+0.43%) |
Jun 02, 2016 | 38.41 | 38.73 | 38.41 | 38.56 | 11,991 | -0.18(-0.46%) |
Jun 01, 2016 | 38.50 | 38.88 | 36.20 | 38.73 | 19,124 | +0.28(+0.74%) |
May 31, 2016 | 38.66 | 38.79 | 38.36 | 38.45 | 16,949 | -0.64(-1.63%) |
May 27, 2016 | 38.70 | 39.09 | 39.09 | 39.09 | 18,569 | +0.37(+0.96%) |
May 26, 2016 | 38.83 | 39.11 | 38.65 | 38.71 | 23,038 | -0.09(-0.23%) |
May 25, 2016 | 38.59 | 39.09 | 38.46 | 38.80 | 26,105 | +0.47(+1.23%) |
May 24, 2016 | 37.97 | 38.60 | 37.97 | 38.33 | 47,262 | +0.78(+2.09%) |
May 23, 2016 | 38.00 | 38.00 | 37.47 | 37.55 | 14,059 | -0.32(-0.85%) |
May 20, 2016 | 37.59 | 38.29 | 37.13 | 37.87 | 22,273 | +0.66(+1.76%) |
May 19, 2016 | 37.22 | 37.40 | 36.34 | 37.22 | 22,108 | -0.23(-0.60%) |
May 18, 2016 | 37.58 | 37.81 | 37.13 | 37.44 | 25,386 | -0.44(-1.16%) |
May 17, 2016 | 38.28 | 38.28 | 37.31 | 37.88 | 29,947 | -0.60(-1.55%) |
May 16, 2016 | 37.97 | 38.84 | 36.31 | 38.48 | 35,406 | +0.51(+1.34%) |
May 13, 2016 | 38.37 | 38.37 | 37.65 | 37.97 | 43,812 | -0.79(-2.05%) |
May 12, 2016 | 38.86 | 39.13 | 38.05 | 38.76 | 57,044 | +0.21(+0.53%) |
May 11, 2016 | 38.74 | 38.88 | 38.18 | 38.56 | 39,279 | -0.28(-0.73%) |
May 10, 2016 | 38.85 | 39.11 | 38.48 | 38.84 | 20,207 | +0.15(+0.38%) |
May 09, 2016 | 39.23 | 39.23 | 38.60 | 38.70 | 37,146 | -0.35(-0.90%) |
May 06, 2016 | 38.65 | 39.47 | 38.30 | 39.05 | 45,632 | +0.21(+0.53%) |
May 05, 2016 | 39.03 | 39.03 | 38.40 | 38.84 | 94,686 | +0.26(+0.69%) |
May 04, 2016 | 39.39 | 39.39 | 38.17 | 38.58 | 68,780 | -0.94(-2.38%) |
May 03, 2016 | 40.29 | 40.29 | 38.96 | 39.52 | 43,731 | -0.96(-2.37%) |
May 02, 2016 | 40.52 | 42.14 | 39.98 | 40.48 | 59,447 | -0.12(-0.29%) |
Apr 29, 2016 | 40.83 | 41.07 | 40.53 | 40.60 | 79,768 | -0.16(-0.38%) |
Apr 28, 2016 | 40.53 | 41.65 | 40.53 | 40.75 | 131,173 | +0.12(+0.29%) |
Apr 27, 2016 | 39.06 | 41.07 | 38.59 | 40.64 | 100,298 | +1.73(+4.43%) |
Apr 26, 2016 | 35.51 | 39.82 | 35.51 | 38.91 | 68,578 | +2.42(+6.63%) |
Apr 25, 2016 | 37.21 | 37.38 | 36.09 | 36.49 | 73,192 | -0.66(-1.77%) |
Apr 22, 2016 | 36.98 | 37.58 | 36.96 | 37.15 | 261,765 | -0.01(-0.03%) |
Apr 21, 2016 | 37.62 | 37.68 | 36.77 | 37.16 | 81,023 | -0.62(-1.63%) |
Apr 20, 2016 | 37.81 | 37.94 | 37.47 | 37.77 | 103,982 | -0.17(-0.44%) |
Apr 19, 2016 | 38.23 | 38.44 | 37.83 | 37.94 | 82,709 | -0.19(-0.49%) |
Apr 18, 2016 | 38.19 | 38.66 | 37.99 | 38.13 | 78,405 | -0.11(-0.28%) |
Apr 15, 2016 | 37.62 | 38.40 | 37.62 | 38.23 | 133,233 | +0.49(+1.30%) |
Apr 14, 2016 | 38.09 | 38.89 | 37.25 | 37.74 | 90,928 | -0.33(-0.88%) |
Apr 13, 2016 | 37.27 | 38.30 | 36.14 | 38.08 | 124,682 | +0.95(+2.56%) |
Apr 12, 2016 | 37.07 | 37.36 | 36.95 | 37.13 | 48,273 | +0.10(+0.26%) |
Apr 11, 2016 | 36.79 | 37.46 | 36.68 | 37.03 | 86,275 | +0.34(+0.94%) |
Apr 08, 2016 | 36.62 | 36.94 | 36.09 | 36.69 | 121,555 | +0.32(+0.89%) |
Apr 07, 2016 | 36.21 | 36.45 | 35.92 | 36.36 | 52,344 | +0.03(+0.08%) |
Apr 06, 2016 | 36.21 | 36.53 | 35.75 | 36.33 | 182,392 | +0.07(+0.19%) |
Apr 05, 2016 | 35.73 | 36.61 | 35.31 | 36.26 | 99,626 | +0.30(+0.85%) |
Apr 04, 2016 | 36.46 | 36.46 | 35.59 | 35.96 | 36,270 | -0.34(-0.95%) |