Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.20 | 31.09 | 29.94 | 31.09 | 1,293,080 | +1.04(+3.45%) |
Jun 29, 2016 | 30.04 | 30.09 | 29.57 | 30.05 | 1,241,442 | +0.52(+1.76%) |
Jun 28, 2016 | 29.26 | 29.56 | 28.97 | 29.53 | 1,282,754 | +0.71(+2.48%) |
Jun 27, 2016 | 29.52 | 29.63 | 28.69 | 28.82 | 1,832,519 | -1.39(-4.60%) |
Jun 24, 2016 | 31.50 | 31.72 | 29.92 | 30.21 | 2,169,172 | -3.00(-9.05%) |
Jun 23, 2016 | 32.40 | 33.32 | 32.38 | 33.21 | 1,582,198 | +1.40(+4.40%) |
Jun 22, 2016 | 32.26 | 32.37 | 31.81 | 31.81 | 568,465 | -0.31(-0.97%) |
Jun 21, 2016 | 32.08 | 32.36 | 31.73 | 32.12 | 785,888 | -0.01(-0.03%) |
Jun 20, 2016 | 32.02 | 32.41 | 31.91 | 32.13 | 1,238,896 | +0.65(+2.05%) |
Jun 17, 2016 | 31.29 | 31.63 | 31.11 | 31.49 | 1,202,091 | +0.38(+1.23%) |
Jun 16, 2016 | 30.82 | 31.13 | 30.35 | 31.11 | 991,097 | +0.07(+0.22%) |
Jun 15, 2016 | 30.93 | 31.26 | 30.78 | 31.04 | 943,824 | +0.22(+0.70%) |
Jun 14, 2016 | 31.22 | 31.52 | 30.79 | 30.82 | 1,055,701 | -0.45(-1.44%) |
Jun 13, 2016 | 31.71 | 32.14 | 31.26 | 31.27 | 1,507,613 | -0.76(-2.38%) |
Jun 10, 2016 | 31.97 | 32.11 | 31.68 | 32.04 | 1,240,878 | -0.47(-1.44%) |
Jun 09, 2016 | 32.09 | 32.51 | 31.94 | 32.51 | 856,335 | +0.10(+0.30%) |
Jun 08, 2016 | 32.19 | 32.57 | 32.01 | 32.41 | 1,441,276 | +0.36(+1.13%) |
Jun 07, 2016 | 31.87 | 32.11 | 31.80 | 32.05 | 636,195 | +0.19(+0.58%) |
Jun 06, 2016 | 31.53 | 32.01 | 31.26 | 31.86 | 1,099,410 | +0.56(+1.78%) |
Jun 03, 2016 | 31.43 | 31.43 | 30.85 | 31.30 | 666,918 | -0.06(-0.19%) |
Jun 02, 2016 | 31.14 | 31.39 | 30.99 | 31.36 | 633,019 | -0.04(-0.12%) |
Jun 01, 2016 | 31.24 | 31.48 | 31.05 | 31.40 | 655,274 | -0.02(-0.06%) |
May 31, 2016 | 31.45 | 31.82 | 31.28 | 31.42 | 884,537 | -0.03(-0.09%) |
May 27, 2016 | 31.20 | 31.45 | 31.45 | 31.45 | 623,821 | +0.13(+0.41%) |
May 26, 2016 | 31.80 | 31.92 | 31.32 | 31.32 | 702,621 | -0.35(-1.11%) |
May 25, 2016 | 31.71 | 31.86 | 31.45 | 31.67 | 899,804 | +0.26(+0.84%) |
May 24, 2016 | 30.95 | 31.42 | 30.68 | 31.41 | 1,007,137 | +0.67(+2.16%) |
May 23, 2016 | 30.82 | 30.98 | 30.65 | 30.74 | 561,339 | -0.20(-0.63%) |
May 20, 2016 | 31.01 | 31.26 | 30.82 | 30.94 | 575,764 | +0.15(+0.48%) |
May 19, 2016 | 30.78 | 31.10 | 30.38 | 30.79 | 650,977 | -0.31(-1.01%) |
May 18, 2016 | 31.49 | 31.73 | 30.93 | 31.11 | 700,753 | -0.60(-1.88%) |
May 17, 2016 | 31.84 | 32.29 | 31.69 | 31.70 | 1,094,901 | -0.23(-0.74%) |
May 16, 2016 | 31.41 | 32.11 | 31.26 | 31.94 | 994,652 | +0.68(+2.16%) |
May 13, 2016 | 31.76 | 32.28 | 31.07 | 31.26 | 1,065,357 | -0.57(-1.78%) |
May 12, 2016 | 31.95 | 32.50 | 31.76 | 31.83 | 1,417,491 | +0.06(+0.18%) |
May 11, 2016 | 31.33 | 32.08 | 31.33 | 31.77 | 1,231,384 | +0.51(+1.63%) |
May 10, 2016 | 32.03 | 32.03 | 31.09 | 31.26 | 1,827,974 | +0.60(+1.95%) |
May 09, 2016 | 31.35 | 31.68 | 30.63 | 30.67 | 1,736,054 | -0.80(-2.55%) |
May 06, 2016 | 31.07 | 31.53 | 31.00 | 31.47 | 1,996,021 | +0.11(+0.34%) |
May 05, 2016 | 31.60 | 31.94 | 31.25 | 31.36 | 1,267,183 | -0.01(-0.03%) |
May 04, 2016 | 31.52 | 31.87 | 31.10 | 31.37 | 574,859 | -0.29(-0.93%) |
May 03, 2016 | 31.58 | 31.71 | 31.05 | 31.66 | 1,594,740 | -0.44(-1.37%) |
May 02, 2016 | 31.79 | 32.11 | 31.44 | 32.10 | 731,993 | +0.31(+0.98%) |
Apr 29, 2016 | 31.58 | 31.98 | 31.28 | 31.79 | 1,160,803 | +0.22(+0.68%) |
Apr 28, 2016 | 32.05 | 32.43 | 31.55 | 31.58 | 774,669 | -0.71(-2.21%) |
Apr 27, 2016 | 31.37 | 32.35 | 31.37 | 32.29 | 1,282,660 | +0.88(+2.80%) |
Apr 26, 2016 | 30.81 | 31.65 | 30.74 | 31.41 | 1,582,831 | +0.69(+2.23%) |
Apr 25, 2016 | 30.21 | 30.73 | 30.21 | 30.72 | 1,620,345 | +0.29(+0.96%) |
Apr 22, 2016 | 30.07 | 30.45 | 29.91 | 30.43 | 1,098,181 | +0.49(+1.63%) |
Apr 21, 2016 | 30.03 | 30.39 | 29.93 | 29.94 | 738,990 | +0.04(+0.13%) |
Apr 20, 2016 | 29.89 | 30.01 | 29.48 | 29.90 | 460,684 | -0.01(-0.03%) |
Apr 19, 2016 | 30.09 | 30.19 | 29.66 | 29.91 | 947,287 | +0.03(+0.10%) |
Apr 18, 2016 | 29.43 | 30.04 | 29.30 | 29.88 | 319,713 | +0.16(+0.53%) |
Apr 15, 2016 | 29.56 | 29.95 | 29.37 | 29.73 | 762,233 | +0.01(+0.03%) |
Apr 14, 2016 | 30.17 | 30.20 | 29.68 | 29.72 | 802,050 | -0.20(-0.65%) |
Apr 13, 2016 | 29.80 | 30.03 | 29.62 | 29.91 | 699,888 | +0.29(+0.99%) |
Apr 12, 2016 | 29.17 | 29.87 | 29.14 | 29.62 | 461,887 | +0.49(+1.68%) |
Apr 11, 2016 | 29.17 | 29.77 | 29.09 | 29.13 | 486,740 | +0.21(+0.71%) |
Apr 08, 2016 | 29.08 | 29.53 | 28.84 | 28.92 | 478,009 | +0.30(+1.06%) |
Apr 07, 2016 | 29.05 | 29.18 | 28.43 | 28.62 | 780,062 | -0.56(-1.91%) |
Apr 06, 2016 | 29.09 | 29.22 | 28.83 | 29.18 | 518,798 | +0.12(+0.40%) |
Apr 05, 2016 | 29.53 | 29.67 | 29.04 | 29.06 | 620,349 | -0.75(-2.53%) |
Apr 04, 2016 | 30.18 | 30.21 | 29.76 | 29.81 | 453,878 | -0.33(-1.10%) |