Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.00 | 36.95 | 35.70 | 36.95 | 448,794 | +0.95(+2.65%) |
Jun 29, 2016 | 35.43 | 36.18 | 35.38 | 35.99 | 354,704 | +0.99(+2.83%) |
Jun 28, 2016 | 34.99 | 35.23 | 34.60 | 35.00 | 336,671 | +0.53(+1.53%) |
Jun 27, 2016 | 35.88 | 35.88 | 34.28 | 34.47 | 698,639 | -1.80(-4.97%) |
Jun 24, 2016 | 37.00 | 37.20 | 35.93 | 36.28 | 1,803,713 | -1.95(-5.11%) |
Jun 23, 2016 | 38.21 | 38.39 | 37.95 | 38.23 | 279,836 | +0.35(+0.92%) |
Jun 22, 2016 | 37.98 | 38.26 | 37.78 | 37.88 | 273,329 | -0.01(-0.02%) |
Jun 21, 2016 | 38.21 | 38.21 | 37.66 | 37.89 | 354,117 | -0.06(-0.15%) |
Jun 20, 2016 | 37.94 | 38.52 | 37.71 | 37.95 | 483,289 | +0.47(+1.26%) |
Jun 17, 2016 | 37.07 | 37.52 | 36.95 | 37.47 | 817,466 | +0.28(+0.76%) |
Jun 16, 2016 | 37.17 | 37.35 | 36.62 | 37.19 | 360,655 | -0.05(-0.13%) |
Jun 15, 2016 | 37.86 | 37.89 | 37.15 | 37.24 | 636,196 | -0.47(-1.25%) |
Jun 14, 2016 | 37.62 | 37.73 | 36.92 | 37.71 | 742,733 | +0.05(+0.13%) |
Jun 13, 2016 | 37.53 | 37.81 | 37.38 | 37.66 | 577,280 | -0.17(-0.45%) |
Jun 10, 2016 | 39.35 | 39.39 | 37.79 | 37.83 | 814,429 | -1.87(-4.71%) |
Jun 09, 2016 | 39.38 | 39.73 | 38.94 | 39.70 | 540,395 | +0.11(+0.29%) |
Jun 08, 2016 | 38.90 | 39.71 | 38.77 | 39.59 | 567,813 | +0.64(+1.65%) |
Jun 07, 2016 | 38.94 | 39.15 | 38.50 | 38.95 | 510,561 | +0.02(+0.05%) |
Jun 06, 2016 | 38.87 | 38.99 | 38.61 | 38.93 | 306,964 | -0.01(-0.02%) |
Jun 03, 2016 | 38.83 | 39.06 | 38.16 | 38.94 | 554,072 | +0.05(+0.12%) |
Jun 02, 2016 | 39.13 | 39.25 | 38.70 | 38.89 | 375,450 | -0.30(-0.77%) |
Jun 01, 2016 | 38.71 | 39.25 | 38.51 | 39.19 | 783,226 | +0.17(+0.44%) |
May 31, 2016 | 39.23 | 39.30 | 38.79 | 39.02 | 539,947 | -0.05(-0.12%) |
May 27, 2016 | 38.96 | 39.07 | 39.07 | 39.07 | 402,146 | +0.22(+0.56%) |
May 26, 2016 | 39.28 | 39.52 | 38.80 | 38.85 | 585,819 | -0.42(-1.06%) |
May 25, 2016 | 38.79 | 39.33 | 38.51 | 39.27 | 724,321 | +0.67(+1.74%) |
May 24, 2016 | 38.14 | 38.73 | 37.66 | 38.60 | 979,807 | +0.79(+2.10%) |
May 23, 2016 | 38.57 | 38.71 | 37.65 | 37.80 | 1,454,007 | -0.37(-0.96%) |
May 20, 2016 | 37.78 | 38.24 | 37.52 | 38.17 | 695,067 | +0.43(+1.15%) |
May 19, 2016 | 38.44 | 38.80 | 37.58 | 37.74 | 695,865 | -0.96(-2.49%) |
May 18, 2016 | 38.70 | 39.02 | 38.42 | 38.70 | 1,144,252 | -0.23(-0.58%) |
May 17, 2016 | 38.54 | 39.31 | 38.18 | 38.93 | 941,830 | +0.40(+1.03%) |
May 16, 2016 | 38.46 | 38.90 | 38.30 | 38.53 | 832,970 | +0.08(+0.20%) |
May 13, 2016 | 37.37 | 38.63 | 37.35 | 38.46 | 1,590,708 | +0.91(+2.41%) |
May 12, 2016 | 37.75 | 37.77 | 37.26 | 37.55 | 997,422 | -0.24(-0.62%) |
May 11, 2016 | 38.56 | 38.68 | 37.34 | 37.79 | 728,030 | -0.81(-2.10%) |
May 10, 2016 | 37.86 | 38.64 | 37.58 | 38.60 | 619,020 | +0.80(+2.12%) |
May 09, 2016 | 37.56 | 39.42 | 36.85 | 37.79 | 2,196,362 | -2.27(-5.68%) |
May 06, 2016 | 39.47 | 40.36 | 39.13 | 40.07 | 974,388 | +0.36(+0.90%) |
May 05, 2016 | 39.23 | 39.80 | 39.04 | 39.71 | 750,666 | +0.49(+1.25%) |
May 04, 2016 | 38.71 | 39.47 | 38.63 | 39.22 | 792,692 | +0.27(+0.70%) |
May 03, 2016 | 38.49 | 39.09 | 38.48 | 38.95 | 646,020 | +0.16(+0.41%) |
May 02, 2016 | 38.54 | 38.82 | 38.01 | 38.79 | 713,015 | +0.27(+0.71%) |
Apr 29, 2016 | 39.23 | 39.23 | 38.18 | 38.51 | 432,405 | -0.72(-1.83%) |
Apr 28, 2016 | 39.19 | 39.89 | 38.71 | 39.23 | 504,909 | -0.26(-0.67%) |
Apr 27, 2016 | 39.47 | 39.64 | 38.70 | 39.49 | 554,033 | +0.05(+0.12%) |
Apr 26, 2016 | 39.27 | 39.58 | 38.86 | 39.45 | 576,709 | +0.31(+0.80%) |
Apr 25, 2016 | 39.85 | 40.11 | 38.82 | 39.13 | 502,875 | -0.89(-2.22%) |
Apr 22, 2016 | 39.86 | 40.30 | 39.32 | 40.02 | 389,482 | +0.08(+0.21%) |
Apr 21, 2016 | 40.20 | 40.41 | 39.87 | 39.94 | 412,760 | +0.08(+0.19%) |
Apr 20, 2016 | 39.65 | 40.04 | 39.41 | 39.86 | 322,502 | +0.14(+0.36%) |
Apr 19, 2016 | 40.00 | 40.25 | 39.37 | 39.72 | 180,591 | -0.16(-0.40%) |
Apr 18, 2016 | 39.73 | 40.26 | 39.54 | 39.88 | 274,002 | +0.11(+0.28%) |
Apr 15, 2016 | 39.90 | 40.21 | 39.50 | 39.77 | 420,631 | -0.06(-0.14%) |
Apr 14, 2016 | 40.29 | 40.40 | 39.76 | 39.82 | 428,658 | -0.46(-1.15%) |
Apr 13, 2016 | 39.62 | 40.31 | 39.47 | 40.29 | 524,112 | +0.94(+2.40%) |
Apr 12, 2016 | 39.57 | 39.70 | 39.08 | 39.34 | 613,658 | -0.05(-0.12%) |
Apr 11, 2016 | 39.52 | 39.92 | 39.02 | 39.39 | 388,333 | +0.11(+0.29%) |
Apr 08, 2016 | 38.86 | 39.30 | 38.63 | 39.28 | 528,690 | +0.75(+1.93%) |
Apr 07, 2016 | 39.07 | 39.38 | 38.17 | 38.53 | 716,003 | -0.65(-1.66%) |
Apr 06, 2016 | 39.00 | 39.28 | 38.74 | 39.18 | 761,984 | +0.07(+0.17%) |
Apr 05, 2016 | 38.86 | 39.21 | 38.46 | 39.12 | 629,164 | -0.26(-0.67%) |
Apr 04, 2016 | 39.74 | 40.73 | 38.71 | 39.38 | 1,355,519 | -6.01(-13.24%) |