Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.81 | 30.81 | 29.79 | 30.79 | 193,703 | +0.98(+3.30%) |
Jun 29, 2016 | 29.55 | 29.84 | 29.46 | 29.81 | 298,893 | +0.58(+1.97%) |
Jun 28, 2016 | 29.37 | 29.53 | 28.90 | 29.23 | 306,351 | -0.08(-0.26%) |
Jun 27, 2016 | 29.09 | 29.45 | 28.87 | 29.31 | 287,121 | -0.23(-0.77%) |
Jun 24, 2016 | 29.05 | 29.82 | 28.83 | 29.53 | 638,871 | -0.89(-2.92%) |
Jun 23, 2016 | 30.39 | 30.60 | 30.30 | 30.42 | 124,988 | +0.34(+1.13%) |
Jun 22, 2016 | 30.19 | 30.19 | 29.83 | 30.08 | 159,783 | +0.03(+0.09%) |
Jun 21, 2016 | 30.42 | 30.42 | 29.79 | 30.05 | 171,970 | -0.37(-1.21%) |
Jun 20, 2016 | 30.50 | 30.55 | 30.28 | 30.42 | 241,813 | +0.26(+0.88%) |
Jun 17, 2016 | 30.40 | 30.40 | 29.89 | 30.16 | 436,250 | -0.32(-1.05%) |
Jun 16, 2016 | 29.98 | 30.49 | 29.87 | 30.48 | 320,707 | +0.23(+0.75%) |
Jun 15, 2016 | 30.17 | 30.35 | 29.84 | 30.25 | 195,968 | +0.13(+0.44%) |
Jun 14, 2016 | 29.92 | 30.18 | 29.71 | 30.12 | 132,635 | +0.03(+0.09%) |
Jun 13, 2016 | 30.73 | 30.77 | 29.99 | 30.09 | 160,066 | -0.70(-2.27%) |
Jun 10, 2016 | 30.80 | 31.09 | 30.57 | 30.79 | 176,012 | -0.26(-0.82%) |
Jun 09, 2016 | 30.87 | 31.18 | 30.71 | 31.04 | 150,822 | +0.04(+0.12%) |
Jun 08, 2016 | 30.02 | 31.13 | 30.02 | 31.01 | 180,487 | +0.98(+3.27%) |
Jun 07, 2016 | 30.30 | 30.46 | 29.69 | 30.02 | 735,852 | -0.43(-1.43%) |
Jun 06, 2016 | 30.49 | 30.67 | 30.29 | 30.46 | 132,051 | +0.02(+0.06%) |
Jun 03, 2016 | 30.35 | 30.58 | 30.20 | 30.44 | 126,619 | +0.06(+0.19%) |
Jun 02, 2016 | 30.27 | 30.56 | 30.16 | 30.38 | 167,147 | +0.09(+0.31%) |
Jun 01, 2016 | 29.93 | 30.52 | 29.89 | 30.29 | 247,975 | +0.04(+0.12%) |
May 31, 2016 | 29.87 | 30.30 | 29.77 | 30.25 | 235,216 | +0.43(+1.46%) |
May 27, 2016 | 29.81 | 29.82 | 29.82 | 29.82 | 179,935 | +0.18(+0.61%) |
May 26, 2016 | 30.04 | 30.15 | 29.16 | 29.64 | 287,293 | -0.43(-1.42%) |
May 25, 2016 | 30.25 | 30.48 | 29.66 | 30.06 | 252,739 | -0.03(-0.09%) |
May 24, 2016 | 29.40 | 30.25 | 29.40 | 30.09 | 142,677 | +0.78(+2.68%) |
May 23, 2016 | 29.75 | 30.11 | 28.92 | 29.31 | 269,893 | -0.09(-0.29%) |
May 20, 2016 | 28.51 | 29.40 | 28.42 | 29.39 | 242,279 | +1.02(+3.60%) |
May 19, 2016 | 28.62 | 28.62 | 28.03 | 28.37 | 157,468 | -0.44(-1.54%) |
May 18, 2016 | 28.74 | 29.11 | 28.47 | 28.81 | 200,375 | -0.04(-0.13%) |
May 17, 2016 | 29.29 | 29.29 | 28.67 | 28.85 | 265,736 | -0.46(-1.58%) |
May 16, 2016 | 29.34 | 29.57 | 29.11 | 29.31 | 165,158 | +0.10(+0.36%) |
May 13, 2016 | 29.48 | 29.57 | 29.02 | 29.21 | 149,164 | -0.32(-1.09%) |
May 12, 2016 | 29.41 | 29.90 | 29.40 | 29.53 | 150,476 | +0.15(+0.51%) |
May 11, 2016 | 29.59 | 29.81 | 29.33 | 29.38 | 88,925 | -0.27(-0.92%) |
May 10, 2016 | 29.65 | 30.01 | 29.56 | 29.66 | 157,941 | +0.30(+1.03%) |
May 09, 2016 | 29.34 | 29.56 | 29.00 | 29.35 | 236,880 | -0.04(-0.13%) |
May 06, 2016 | 28.78 | 29.41 | 28.69 | 29.39 | 190,766 | +0.53(+1.83%) |
May 05, 2016 | 29.00 | 29.39 | 28.67 | 28.86 | 189,998 | -0.08(-0.26%) |
May 04, 2016 | 28.92 | 29.10 | 28.53 | 28.94 | 168,004 | -0.04(-0.13%) |
May 03, 2016 | 29.17 | 29.42 | 28.88 | 28.98 | 248,020 | -0.44(-1.51%) |
May 02, 2016 | 28.00 | 29.42 | 27.90 | 29.42 | 371,567 | +1.60(+5.76%) |
Apr 29, 2016 | 28.91 | 28.91 | 27.49 | 27.82 | 431,950 | -1.09(-3.78%) |
Apr 28, 2016 | 30.55 | 30.56 | 28.74 | 28.91 | 737,804 | -2.07(-6.67%) |
Apr 27, 2016 | 31.29 | 31.56 | 30.76 | 30.98 | 205,971 | -0.31(-0.99%) |
Apr 26, 2016 | 30.70 | 31.45 | 30.57 | 31.29 | 286,331 | +0.71(+2.31%) |
Apr 25, 2016 | 31.24 | 31.24 | 30.36 | 30.58 | 269,397 | -0.79(-2.53%) |
Apr 22, 2016 | 31.24 | 31.57 | 31.10 | 31.37 | 237,441 | +0.08(+0.24%) |
Apr 21, 2016 | 31.20 | 31.84 | 31.13 | 31.30 | 165,704 | +0.01(+0.03%) |
Apr 20, 2016 | 31.58 | 31.58 | 31.13 | 31.29 | 230,512 | -0.40(-1.25%) |
Apr 19, 2016 | 31.59 | 31.80 | 31.41 | 31.68 | 220,681 | +0.27(+0.87%) |
Apr 18, 2016 | 30.91 | 31.71 | 30.74 | 31.41 | 212,001 | +0.46(+1.49%) |
Apr 15, 2016 | 31.02 | 31.25 | 30.67 | 30.95 | 239,356 | -0.23(-0.73%) |
Apr 14, 2016 | 31.08 | 31.33 | 30.81 | 31.17 | 141,795 | -0.12(-0.39%) |
Apr 13, 2016 | 31.30 | 31.35 | 30.79 | 31.30 | 212,497 | +0.28(+0.91%) |
Apr 12, 2016 | 30.88 | 31.30 | 30.71 | 31.01 | 154,477 | +0.12(+0.40%) |
Apr 11, 2016 | 30.95 | 31.44 | 30.76 | 30.89 | 285,158 | +0.16(+0.52%) |
Apr 08, 2016 | 30.33 | 30.96 | 30.28 | 30.73 | 233,596 | +0.58(+1.94%) |
Apr 07, 2016 | 30.26 | 30.46 | 29.78 | 30.15 | 276,860 | -0.35(-1.14%) |
Apr 06, 2016 | 30.80 | 30.99 | 30.12 | 30.49 | 221,968 | -0.26(-0.86%) |
Apr 05, 2016 | 29.35 | 30.79 | 29.24 | 30.76 | 526,738 | +1.21(+4.09%) |
Apr 04, 2016 | 30.53 | 30.53 | 29.22 | 29.55 | 274,951 | -0.98(-3.21%) |