Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.15 | 37.52 | 36.99 | 37.52 | 166,905 | +0.52(+1.41%) |
Jun 29, 2016 | 36.68 | 37.03 | 36.68 | 36.99 | 705,241 | +0.64(+1.75%) |
Jun 28, 2016 | 36.09 | 36.38 | 36.06 | 36.36 | 568,038 | +0.58(+1.63%) |
Jun 27, 2016 | 36.15 | 36.15 | 35.58 | 35.77 | 73,752 | -0.64(-1.75%) |
Jun 24, 2016 | 36.82 | 36.91 | 36.35 | 36.41 | 252,408 | -1.13(-3.01%) |
Jun 23, 2016 | 37.32 | 37.57 | 37.31 | 37.54 | 219,391 | +0.43(+1.16%) |
Jun 22, 2016 | 37.31 | 37.37 | 37.11 | 37.11 | 73,984 | -0.06(-0.17%) |
Jun 21, 2016 | 37.24 | 37.26 | 37.10 | 37.18 | 60,546 | +0.06(+0.17%) |
Jun 20, 2016 | 37.37 | 37.39 | 37.09 | 37.11 | 120,821 | +0.23(+0.62%) |
Jun 17, 2016 | 37.04 | 37.04 | 36.72 | 36.88 | 42,759 | -0.11(-0.29%) |
Jun 16, 2016 | 36.75 | 37.01 | 36.58 | 36.99 | 224,721 | +0.12(+0.32%) |
Jun 15, 2016 | 37.01 | 37.09 | 36.84 | 36.88 | 178,773 | +0.02(+0.05%) |
Jun 14, 2016 | 36.95 | 37.00 | 36.72 | 36.86 | 88,939 | -0.11(-0.29%) |
Jun 13, 2016 | 37.14 | 37.29 | 36.95 | 36.96 | 345,605 | -0.30(-0.80%) |
Jun 10, 2016 | 37.39 | 37.39 | 37.16 | 37.26 | 155,785 | -0.33(-0.87%) |
Jun 09, 2016 | 37.64 | 37.64 | 37.45 | 37.59 | 115,001 | -0.03(-0.07%) |
Jun 08, 2016 | 37.54 | 37.64 | 37.49 | 37.61 | 58,534 | +0.11(+0.28%) |
Jun 07, 2016 | 37.54 | 37.62 | 37.49 | 37.51 | 62,002 | +0.07(+0.19%) |
Jun 06, 2016 | 37.49 | 37.51 | 37.34 | 37.44 | 54,948 | +0.11(+0.28%) |
Jun 03, 2016 | 37.29 | 37.40 | 37.11 | 37.33 | 48,714 | -0.09(-0.24%) |
Jun 02, 2016 | 37.26 | 37.42 | 37.16 | 37.42 | 233,183 | +0.14(+0.38%) |
Jun 01, 2016 | 37.17 | 37.32 | 37.12 | 37.28 | 67,597 | +0.05(+0.14%) |
May 31, 2016 | 37.19 | 37.28 | 37.06 | 37.23 | 98,523 | +0.04(+0.09%) |
May 27, 2016 | 37.01 | 37.19 | 37.19 | 37.19 | 108,512 | +0.15(+0.41%) |
May 26, 2016 | 37.16 | 37.16 | 36.98 | 37.04 | 80,049 | +0.02(+0.07%) |
May 25, 2016 | 36.98 | 37.05 | 36.93 | 37.02 | 107,456 | +0.20(+0.55%) |
May 24, 2016 | 36.62 | 36.88 | 36.55 | 36.81 | 63,093 | +0.50(+1.38%) |
May 23, 2016 | 36.48 | 36.48 | 36.31 | 36.31 | 1,350,282 | -0.11(-0.29%) |
May 20, 2016 | 36.36 | 36.50 | 36.34 | 36.42 | 54,658 | +0.22(+0.61%) |
May 19, 2016 | 36.26 | 36.28 | 35.99 | 36.20 | 46,167 | -0.11(-0.29%) |
May 18, 2016 | 36.35 | 36.55 | 36.08 | 36.30 | 128,758 | -0.04(-0.12%) |
May 17, 2016 | 36.57 | 36.64 | 36.25 | 36.35 | 62,539 | -0.36(-0.98%) |
May 16, 2016 | 36.51 | 36.80 | 36.43 | 36.71 | 46,243 | +0.33(+0.92%) |
May 13, 2016 | 36.52 | 36.70 | 36.35 | 36.37 | 80,226 | -0.27(-0.74%) |
May 12, 2016 | 36.73 | 36.79 | 36.47 | 36.65 | 95,548 | -0.03(-0.07%) |
May 11, 2016 | 37.11 | 37.11 | 36.67 | 36.67 | 89,831 | -0.43(-1.17%) |
May 10, 2016 | 36.79 | 37.12 | 36.79 | 37.11 | 255,250 | +0.39(+1.06%) |
May 09, 2016 | 36.64 | 36.81 | 36.54 | 36.72 | 166,876 | +0.13(+0.36%) |
May 06, 2016 | 36.34 | 36.59 | 36.24 | 36.59 | 101,813 | +0.16(+0.43%) |
May 05, 2016 | 36.44 | 36.60 | 36.40 | 36.43 | 286,438 | -0.12(-0.34%) |
May 04, 2016 | 36.52 | 36.63 | 36.44 | 36.55 | 99,143 | -0.20(-0.55%) |
May 03, 2016 | 36.78 | 36.85 | 36.61 | 36.75 | 131,935 | -0.24(-0.64%) |
May 02, 2016 | 36.87 | 37.03 | 36.74 | 36.99 | 47,213 | +0.31(+0.84%) |
Apr 29, 2016 | 36.92 | 36.92 | 36.46 | 36.68 | 107,028 | -0.26(-0.69%) |
Apr 28, 2016 | 37.17 | 37.34 | 36.88 | 36.94 | 169,124 | -0.35(-0.94%) |
Apr 27, 2016 | 37.17 | 37.38 | 37.08 | 37.29 | 276,575 | +0.05(+0.14%) |
Apr 26, 2016 | 37.24 | 37.32 | 37.15 | 37.24 | 112,777 | +0.09(+0.23%) |
Apr 25, 2016 | 37.11 | 37.17 | 37.00 | 37.15 | 340,298 | -0.07(-0.19%) |
Apr 22, 2016 | 37.10 | 37.27 | 37.03 | 37.22 | 87,607 | -0.01(-0.02%) |
Apr 21, 2016 | 37.55 | 37.55 | 37.19 | 37.23 | 94,356 | -0.19(-0.52%) |
Apr 20, 2016 | 37.48 | 37.58 | 37.35 | 37.42 | 181,406 | +0.03(+0.07%) |
Apr 19, 2016 | 37.53 | 37.53 | 37.28 | 37.39 | 294,243 | +0.04(+0.09%) |
Apr 18, 2016 | 36.99 | 37.36 | 36.99 | 37.36 | 84,537 | +0.20(+0.54%) |
Apr 15, 2016 | 37.17 | 37.17 | 37.04 | 37.16 | 86,160 | +0.04(+0.09%) |
Apr 14, 2016 | 37.21 | 37.21 | 37.07 | 37.12 | 75,906 | -0.04(-0.12%) |
Apr 13, 2016 | 37.10 | 37.17 | 37.00 | 37.17 | 62,810 | +0.36(+0.98%) |
Apr 12, 2016 | 36.58 | 36.86 | 36.46 | 36.80 | 546,234 | +0.26(+0.70%) |
Apr 11, 2016 | 36.87 | 36.93 | 36.54 | 36.55 | 62,048 | -0.11(-0.29%) |
Apr 08, 2016 | 36.89 | 36.89 | 36.57 | 36.66 | 188,225 | +0.05(+0.14%) |
Apr 07, 2016 | 36.92 | 36.94 | 36.47 | 36.60 | 143,736 | -0.48(-1.31%) |
Apr 06, 2016 | 36.84 | 37.10 | 36.71 | 37.09 | 320,604 | +0.38(+1.03%) |
Apr 05, 2016 | 36.80 | 36.87 | 36.67 | 36.71 | 84,569 | -0.34(-0.93%) |
Apr 04, 2016 | 37.18 | 37.21 | 37.00 | 37.05 | 114,971 | -0.14(-0.38%) |