Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.21 | 37.13 | 36.20 | 37.12 | 365,825 | +0.88(+2.43%) |
Jun 29, 2016 | 35.68 | 36.28 | 35.62 | 36.24 | 228,645 | +0.70(+1.97%) |
Jun 28, 2016 | 34.47 | 35.81 | 34.47 | 35.54 | 436,919 | +1.37(+4.01%) |
Jun 27, 2016 | 34.73 | 34.96 | 33.91 | 34.17 | 519,368 | -0.80(-2.29%) |
Jun 24, 2016 | 35.83 | 35.89 | 34.79 | 34.97 | 1,426,439 | -1.74(-4.74%) |
Jun 23, 2016 | 36.73 | 36.92 | 36.39 | 36.71 | 271,363 | +0.34(+0.93%) |
Jun 22, 2016 | 37.18 | 37.26 | 36.27 | 36.37 | 291,153 | -0.86(-2.31%) |
Jun 21, 2016 | 37.89 | 37.89 | 36.98 | 37.23 | 247,986 | -0.64(-1.69%) |
Jun 20, 2016 | 37.12 | 38.37 | 36.73 | 37.87 | 491,887 | +1.09(+2.96%) |
Jun 17, 2016 | 36.75 | 36.92 | 35.82 | 36.78 | 621,497 | +0.23(+0.63%) |
Jun 16, 2016 | 36.29 | 36.57 | 35.99 | 36.55 | 151,748 | +0.16(+0.44%) |
Jun 15, 2016 | 36.48 | 36.68 | 36.14 | 36.39 | 166,136 | +0.22(+0.61%) |
Jun 14, 2016 | 36.49 | 36.55 | 35.91 | 36.17 | 343,617 | +0.43(+1.20%) |
Jun 13, 2016 | 36.58 | 36.66 | 35.58 | 35.74 | 251,193 | -0.83(-2.27%) |
Jun 10, 2016 | 37.41 | 37.42 | 36.55 | 36.57 | 244,237 | -1.32(-3.48%) |
Jun 09, 2016 | 38.54 | 38.67 | 37.72 | 37.89 | 296,307 | -0.79(-2.04%) |
Jun 08, 2016 | 37.80 | 39.05 | 37.70 | 38.68 | 497,324 | +0.83(+2.19%) |
Jun 07, 2016 | 37.00 | 38.06 | 36.84 | 37.85 | 561,261 | +0.89(+2.41%) |
Jun 06, 2016 | 36.85 | 37.07 | 36.67 | 36.96 | 348,484 | +0.12(+0.33%) |
Jun 03, 2016 | 36.05 | 36.86 | 35.74 | 36.84 | 434,969 | +0.68(+1.88%) |
Jun 02, 2016 | 36.79 | 37.25 | 35.72 | 36.16 | 595,807 | -0.34(-0.93%) |
Jun 01, 2016 | 35.84 | 36.74 | 35.73 | 36.50 | 483,222 | +1.00(+2.82%) |
May 31, 2016 | 35.02 | 35.54 | 34.62 | 35.50 | 525,096 | +0.72(+2.07%) |
May 27, 2016 | 35.52 | 34.78 | 34.78 | 34.78 | 337,600 | -0.44(-1.25%) |
May 26, 2016 | 34.24 | 35.42 | 33.95 | 35.22 | 600,255 | +1.31(+3.86%) |
May 25, 2016 | 33.55 | 34.46 | 33.53 | 33.91 | 347,566 | +0.48(+1.44%) |
May 24, 2016 | 32.72 | 33.82 | 32.72 | 33.43 | 545,890 | +0.77(+2.36%) |
May 23, 2016 | 32.62 | 32.68 | 32.27 | 32.66 | 197,082 | +0.22(+0.68%) |
May 20, 2016 | 32.07 | 32.77 | 31.84 | 32.44 | 564,301 | +0.36(+1.12%) |
May 19, 2016 | 33.55 | 33.64 | 32.04 | 32.08 | 626,396 | -1.58(-4.69%) |
May 18, 2016 | 33.15 | 33.92 | 31.59 | 33.66 | 192,033 | +0.46(+1.39%) |
May 17, 2016 | 33.82 | 34.11 | 33.06 | 33.20 | 254,937 | -0.83(-2.44%) |
May 16, 2016 | 33.92 | 34.32 | 33.54 | 34.03 | 234,924 | +0.20(+0.59%) |
May 13, 2016 | 34.15 | 34.48 | 33.74 | 33.83 | 180,412 | -0.33(-0.97%) |
May 12, 2016 | 34.48 | 35.02 | 33.86 | 34.16 | 212,677 | -0.18(-0.52%) |
May 11, 2016 | 34.18 | 34.78 | 33.91 | 34.34 | 221,479 | +0.16(+0.47%) |
May 10, 2016 | 34.17 | 34.85 | 33.88 | 34.18 | 289,793 | +0.03(+0.09%) |
May 09, 2016 | 34.62 | 34.62 | 34.06 | 34.15 | 306,704 | -0.34(-0.99%) |
May 06, 2016 | 34.52 | 34.98 | 34.18 | 34.49 | 340,366 | -0.15(-0.43%) |
May 05, 2016 | 35.41 | 35.41 | 34.61 | 34.64 | 211,378 | -0.70(-1.98%) |
May 04, 2016 | 35.91 | 36.13 | 34.96 | 35.34 | 409,783 | -0.67(-1.86%) |
May 03, 2016 | 35.20 | 36.75 | 34.79 | 36.01 | 1,380,755 | +3.72(+11.52%) |
May 02, 2016 | 31.91 | 32.31 | 31.53 | 32.29 | 444,210 | +0.32(+1.00%) |
Apr 29, 2016 | 31.98 | 32.30 | 31.52 | 31.97 | 390,930 | -0.55(-1.69%) |
Apr 28, 2016 | 32.62 | 32.82 | 32.44 | 32.52 | 321,731 | -0.27(-0.82%) |
Apr 27, 2016 | 32.97 | 32.97 | 32.59 | 32.79 | 126,915 | -0.04(-0.12%) |
Apr 26, 2016 | 33.00 | 33.03 | 32.39 | 32.83 | 319,635 | +0.03(+0.09%) |
Apr 25, 2016 | 31.52 | 33.01 | 31.52 | 32.80 | 713,788 | +1.13(+3.57%) |
Apr 22, 2016 | 31.26 | 31.77 | 31.09 | 31.67 | 198,342 | +0.34(+1.09%) |
Apr 21, 2016 | 32.01 | 32.01 | 31.10 | 31.33 | 293,475 | -0.41(-1.29%) |
Apr 20, 2016 | 31.47 | 31.77 | 30.77 | 31.74 | 248,349 | +0.32(+1.02%) |
Apr 19, 2016 | 31.83 | 31.97 | 31.27 | 31.42 | 144,270 | -0.12(-0.38%) |
Apr 18, 2016 | 31.64 | 32.05 | 31.43 | 31.54 | 157,823 | -0.18(-0.57%) |
Apr 15, 2016 | 32.30 | 32.40 | 31.34 | 31.72 | 259,784 | -0.72(-2.22%) |
Apr 14, 2016 | 32.01 | 32.72 | 31.84 | 32.44 | 430,882 | +0.39(+1.22%) |
Apr 13, 2016 | 31.52 | 32.06 | 31.24 | 32.05 | 275,091 | +0.60(+1.91%) |
Apr 12, 2016 | 31.43 | 31.79 | 31.30 | 31.45 | 192,810 | -0.16(-0.51%) |
Apr 11, 2016 | 30.60 | 31.87 | 30.44 | 31.61 | 393,986 | +1.21(+3.98%) |
Apr 08, 2016 | 30.70 | 30.91 | 29.78 | 30.40 | 301,876 | -0.17(-0.56%) |
Apr 07, 2016 | 30.87 | 31.09 | 30.32 | 30.57 | 205,304 | -0.56(-1.80%) |
Apr 06, 2016 | 31.54 | 31.92 | 31.12 | 31.13 | 176,389 | -0.59(-1.86%) |
Apr 05, 2016 | 30.90 | 32.03 | 30.90 | 31.72 | 392,923 | +0.70(+2.26%) |
Apr 04, 2016 | 31.94 | 32.02 | 30.54 | 31.02 | 256,815 | -1.17(-3.63%) |