Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.73 | 28.09 | 27.59 | 27.98 | 824,386 | +0.27(+0.98%) |
Jun 29, 2016 | 28.24 | 28.62 | 27.65 | 27.71 | 955,883 | -0.41(-1.47%) |
Jun 28, 2016 | 28.18 | 29.32 | 27.94 | 28.12 | 1,603,794 | +0.40(+1.46%) |
Jun 27, 2016 | 28.52 | 28.68 | 27.48 | 27.72 | 801,259 | -1.13(-3.90%) |
Jun 24, 2016 | 28.15 | 29.12 | 28.04 | 28.84 | 1,521,575 | -0.68(-2.29%) |
Jun 23, 2016 | 29.68 | 29.68 | 29.26 | 29.52 | 495,974 | +0.22(+0.74%) |
Jun 22, 2016 | 29.29 | 29.70 | 29.09 | 29.30 | 412,359 | +0.00(+0.00%) |
Jun 21, 2016 | 29.26 | 29.49 | 29.00 | 29.30 | 391,229 | +0.15(+0.51%) |
Jun 20, 2016 | 29.31 | 29.90 | 29.14 | 29.15 | 693,929 | +0.10(+0.36%) |
Jun 17, 2016 | 28.81 | 29.09 | 28.53 | 29.05 | 680,239 | +0.31(+1.08%) |
Jun 16, 2016 | 28.50 | 28.83 | 28.30 | 28.74 | 264,746 | +0.02(+0.07%) |
Jun 15, 2016 | 28.86 | 29.26 | 28.69 | 28.72 | 380,292 | -0.08(-0.26%) |
Jun 14, 2016 | 28.53 | 28.84 | 28.10 | 28.80 | 653,264 | +0.12(+0.43%) |
Jun 13, 2016 | 29.12 | 29.13 | 28.56 | 28.68 | 439,012 | -0.59(-2.02%) |
Jun 10, 2016 | 29.82 | 29.91 | 29.24 | 29.27 | 707,267 | -0.81(-2.68%) |
Jun 09, 2016 | 29.93 | 30.16 | 29.68 | 30.07 | 397,916 | +0.12(+0.41%) |
Jun 08, 2016 | 29.61 | 30.05 | 29.61 | 29.95 | 571,112 | +0.35(+1.17%) |
Jun 07, 2016 | 29.50 | 29.79 | 29.41 | 29.60 | 407,932 | +0.22(+0.73%) |
Jun 06, 2016 | 29.56 | 29.62 | 29.38 | 29.39 | 488,925 | -0.13(-0.45%) |
Jun 03, 2016 | 29.67 | 29.80 | 29.40 | 29.52 | 550,661 | -0.31(-1.04%) |
Jun 02, 2016 | 29.70 | 29.97 | 29.67 | 29.83 | 552,109 | +0.07(+0.22%) |
Jun 01, 2016 | 30.00 | 30.04 | 29.47 | 29.76 | 582,880 | -0.38(-1.28%) |
May 31, 2016 | 30.02 | 30.20 | 29.85 | 30.15 | 598,776 | +0.23(+0.77%) |
May 27, 2016 | 29.57 | 29.92 | 29.92 | 29.92 | 755,310 | +0.46(+1.56%) |
May 26, 2016 | 29.37 | 29.52 | 29.27 | 29.46 | 419,289 | +0.07(+0.25%) |
May 25, 2016 | 29.45 | 29.59 | 29.20 | 29.39 | 640,582 | +0.07(+0.22%) |
May 24, 2016 | 29.12 | 29.50 | 29.08 | 29.32 | 517,960 | +0.37(+1.29%) |
May 23, 2016 | 29.56 | 29.57 | 28.85 | 28.95 | 593,301 | -0.69(-2.34%) |
May 20, 2016 | 29.25 | 29.77 | 29.25 | 29.64 | 652,117 | +0.41(+1.41%) |
May 19, 2016 | 29.04 | 29.32 | 28.69 | 29.23 | 656,706 | +0.05(+0.16%) |
May 18, 2016 | 29.25 | 29.77 | 28.98 | 29.18 | 432,886 | -0.07(-0.26%) |
May 17, 2016 | 29.86 | 30.02 | 29.22 | 29.25 | 663,582 | -0.74(-2.46%) |
May 16, 2016 | 29.90 | 30.22 | 29.87 | 29.99 | 641,422 | +0.09(+0.31%) |
May 13, 2016 | 29.99 | 30.20 | 29.83 | 29.90 | 608,310 | -0.18(-0.59%) |
May 12, 2016 | 30.29 | 30.63 | 29.97 | 30.08 | 608,365 | -0.22(-0.71%) |
May 11, 2016 | 30.94 | 31.21 | 30.29 | 30.29 | 544,731 | -0.84(-2.70%) |
May 10, 2016 | 30.98 | 31.19 | 30.76 | 31.13 | 460,885 | +0.13(+0.42%) |
May 09, 2016 | 31.02 | 31.15 | 30.69 | 31.00 | 513,089 | +0.08(+0.27%) |
May 06, 2016 | 30.85 | 31.11 | 30.66 | 30.92 | 432,889 | +0.05(+0.15%) |
May 05, 2016 | 31.31 | 31.46 | 30.86 | 30.87 | 656,819 | -0.36(-1.14%) |
May 04, 2016 | 31.51 | 31.76 | 31.02 | 31.23 | 780,330 | -0.38(-1.21%) |
May 03, 2016 | 31.87 | 32.01 | 31.28 | 31.61 | 724,301 | -0.46(-1.43%) |
May 02, 2016 | 32.71 | 32.75 | 31.72 | 32.07 | 1,073,406 | -0.23(-0.72%) |
Apr 29, 2016 | 33.29 | 33.63 | 31.47 | 32.30 | 1,262,341 | -0.89(-2.68%) |
Apr 28, 2016 | 33.50 | 33.59 | 32.89 | 33.19 | 726,716 | -0.40(-1.20%) |
Apr 27, 2016 | 34.37 | 34.47 | 33.24 | 33.59 | 1,275,880 | -1.27(-3.65%) |
Apr 26, 2016 | 33.77 | 35.03 | 33.63 | 34.87 | 1,526,219 | +1.30(+3.87%) |
Apr 25, 2016 | 34.01 | 34.09 | 33.50 | 33.57 | 772,309 | -0.49(-1.43%) |
Apr 22, 2016 | 34.04 | 34.41 | 33.92 | 34.05 | 634,878 | -0.05(-0.14%) |
Apr 21, 2016 | 34.99 | 35.06 | 34.05 | 34.10 | 376,980 | -0.76(-2.17%) |
Apr 20, 2016 | 34.21 | 35.46 | 34.09 | 34.86 | 880,224 | +0.69(+2.03%) |
Apr 19, 2016 | 34.65 | 34.90 | 34.04 | 34.16 | 434,359 | -0.42(-1.22%) |
Apr 18, 2016 | 34.58 | 34.85 | 34.48 | 34.59 | 327,050 | -0.24(-0.70%) |
Apr 15, 2016 | 34.66 | 34.85 | 34.17 | 34.83 | 448,965 | +0.16(+0.46%) |
Apr 14, 2016 | 35.61 | 35.65 | 34.63 | 34.67 | 569,903 | -0.87(-2.45%) |
Apr 13, 2016 | 33.82 | 35.60 | 33.65 | 35.54 | 637,213 | +1.95(+5.79%) |
Apr 12, 2016 | 33.40 | 33.67 | 33.20 | 33.59 | 473,643 | +0.27(+0.81%) |
Apr 11, 2016 | 33.87 | 33.97 | 33.30 | 33.32 | 849,692 | -0.44(-1.30%) |
Apr 08, 2016 | 33.75 | 34.02 | 33.53 | 33.76 | 429,816 | +0.05(+0.14%) |
Apr 07, 2016 | 33.97 | 33.99 | 33.11 | 33.72 | 960,178 | +0.20(+0.59%) |
Apr 06, 2016 | 32.80 | 33.61 | 32.51 | 33.52 | 704,907 | +0.69(+2.11%) |
Apr 05, 2016 | 32.84 | 32.91 | 32.28 | 32.83 | 534,484 | -0.44(-1.32%) |
Apr 04, 2016 | 33.79 | 33.86 | 33.03 | 33.27 | 519,633 | -0.62(-1.82%) |