Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.09 | 36.28 | 35.00 | 36.28 | 1,723,210 | +1.11(+3.16%) |
Jun 29, 2016 | 34.24 | 35.33 | 33.91 | 35.17 | 1,610,006 | +1.43(+4.24%) |
Jun 28, 2016 | 33.40 | 34.35 | 33.21 | 33.74 | 1,459,964 | +0.93(+2.83%) |
Jun 27, 2016 | 34.42 | 34.49 | 32.71 | 32.81 | 1,772,981 | -1.77(-5.12%) |
Jun 24, 2016 | 33.90 | 35.04 | 33.90 | 34.58 | 2,596,688 | -0.80(-2.26%) |
Jun 23, 2016 | 34.70 | 35.50 | 34.70 | 35.38 | 1,137,910 | +0.79(+2.28%) |
Jun 22, 2016 | 34.89 | 35.24 | 34.02 | 34.59 | 2,010,814 | -0.07(-0.20%) |
Jun 21, 2016 | 34.61 | 35.17 | 34.39 | 34.66 | 1,652,985 | -0.10(-0.29%) |
Jun 20, 2016 | 34.34 | 35.04 | 34.24 | 34.76 | 1,931,297 | +0.71(+2.09%) |
Jun 17, 2016 | 32.93 | 34.36 | 32.91 | 34.05 | 3,981,536 | +0.98(+2.96%) |
Jun 16, 2016 | 32.69 | 33.38 | 32.52 | 33.07 | 2,406,437 | +0.29(+0.88%) |
Jun 15, 2016 | 32.76 | 33.01 | 32.44 | 32.78 | 1,509,188 | +0.07(+0.21%) |
Jun 14, 2016 | 32.41 | 32.87 | 32.01 | 32.71 | 1,551,317 | +0.31(+0.96%) |
Jun 13, 2016 | 32.60 | 32.91 | 31.85 | 32.40 | 1,949,733 | +0.18(+0.56%) |
Jun 10, 2016 | 32.00 | 32.46 | 31.88 | 32.22 | 1,260,438 | -0.06(-0.19%) |
Jun 09, 2016 | 32.29 | 32.44 | 31.85 | 32.28 | 1,074,677 | -0.22(-0.68%) |
Jun 08, 2016 | 32.00 | 32.65 | 31.66 | 32.50 | 1,515,417 | +0.43(+1.34%) |
Jun 07, 2016 | 32.80 | 33.25 | 31.77 | 32.07 | 4,345,237 | +1.74(+5.74%) |
Jun 06, 2016 | 29.44 | 30.64 | 29.40 | 30.33 | 2,021,089 | +1.00(+3.41%) |
Jun 03, 2016 | 28.89 | 29.41 | 28.38 | 29.33 | 795,891 | +0.19(+0.65%) |
Jun 02, 2016 | 28.17 | 29.25 | 28.17 | 29.14 | 1,653,193 | +0.80(+2.82%) |
Jun 01, 2016 | 28.36 | 28.60 | 27.76 | 28.34 | 1,424,861 | -0.34(-1.19%) |
May 31, 2016 | 28.68 | 28.95 | 28.38 | 28.68 | 2,060,534 | +0.08(+0.28%) |
May 27, 2016 | 28.08 | 28.60 | 28.60 | 28.60 | 1,197,800 | +0.27(+0.95%) |
May 26, 2016 | 28.45 | 28.72 | 27.77 | 28.33 | 835,468 | -0.29(-1.01%) |
May 25, 2016 | 28.40 | 28.99 | 28.05 | 28.62 | 670,706 | +0.09(+0.32%) |
May 24, 2016 | 27.90 | 28.85 | 27.65 | 28.53 | 1,189,800 | +0.77(+2.77%) |
May 23, 2016 | 27.74 | 28.34 | 27.59 | 27.76 | 979,409 | -0.03(-0.11%) |
May 20, 2016 | 27.40 | 27.88 | 26.85 | 27.79 | 1,528,593 | +0.46(+1.68%) |
May 19, 2016 | 28.42 | 29.42 | 26.70 | 27.33 | 2,469,643 | -1.45(-5.04%) |
May 18, 2016 | 27.94 | 28.95 | 26.15 | 28.78 | 3,555,022 | +0.78(+2.79%) |
May 17, 2016 | 28.35 | 28.95 | 27.92 | 28.00 | 1,169,420 | -0.36(-1.27%) |
May 16, 2016 | 27.74 | 28.49 | 27.45 | 28.36 | 1,221,442 | +0.71(+2.57%) |
May 13, 2016 | 27.66 | 28.17 | 27.29 | 27.65 | 876,949 | +0.04(+0.14%) |
May 12, 2016 | 27.24 | 27.83 | 27.21 | 27.61 | 634,089 | +0.37(+1.36%) |
May 11, 2016 | 27.06 | 27.61 | 26.77 | 27.24 | 542,863 | +0.05(+0.18%) |
May 10, 2016 | 26.74 | 27.65 | 26.62 | 27.19 | 1,021,923 | +0.70(+2.64%) |
May 09, 2016 | 26.56 | 26.86 | 26.02 | 26.49 | 807,842 | -0.14(-0.53%) |
May 06, 2016 | 26.36 | 26.86 | 26.25 | 26.63 | 1,395,541 | -0.09(-0.34%) |
May 05, 2016 | 28.15 | 28.46 | 26.50 | 26.72 | 2,680,475 | -1.36(-4.84%) |
May 04, 2016 | 28.97 | 29.70 | 28.00 | 28.08 | 8,376,462 | +3.02(+12.05%) |
May 03, 2016 | 25.18 | 25.53 | 24.59 | 25.06 | 3,470,293 | -0.03(-0.12%) |
May 02, 2016 | 24.04 | 25.35 | 23.42 | 25.09 | 1,898,709 | +1.05(+4.37%) |
Apr 29, 2016 | 23.96 | 24.78 | 23.33 | 24.04 | 1,448,728 | +0.06(+0.25%) |
Apr 28, 2016 | 24.24 | 24.89 | 23.87 | 23.98 | 874,966 | -0.76(-3.07%) |
Apr 27, 2016 | 24.74 | 25.22 | 24.41 | 24.74 | 1,031,082 | -0.11(-0.44%) |
Apr 26, 2016 | 25.03 | 26.27 | 24.63 | 24.85 | 2,519,109 | -0.01(-0.04%) |
Apr 25, 2016 | 24.60 | 24.87 | 24.05 | 24.86 | 1,040,564 | +0.01(+0.04%) |
Apr 22, 2016 | 23.22 | 25.04 | 23.22 | 24.85 | 2,168,400 | +1.52(+6.52%) |
Apr 21, 2016 | 23.28 | 23.86 | 23.23 | 23.33 | 788,926 | +0.09(+0.39%) |
Apr 20, 2016 | 22.38 | 23.91 | 22.10 | 23.24 | 1,639,403 | +0.96(+4.31%) |
Apr 19, 2016 | 21.57 | 22.53 | 21.57 | 22.28 | 810,725 | +0.66(+3.05%) |
Apr 18, 2016 | 21.70 | 22.12 | 21.37 | 21.62 | 601,943 | -0.23(-1.05%) |
Apr 15, 2016 | 21.52 | 21.98 | 21.47 | 21.85 | 407,060 | +0.22(+1.02%) |
Apr 14, 2016 | 21.63 | 21.89 | 21.42 | 21.63 | 824,718 | +0.00(+0.00%) |
Apr 13, 2016 | 20.85 | 21.64 | 20.69 | 21.63 | 658,752 | +0.95(+4.59%) |
Apr 12, 2016 | 20.00 | 20.74 | 19.99 | 20.68 | 1,021,077 | +0.74(+3.71%) |
Apr 11, 2016 | 21.09 | 21.27 | 19.63 | 19.94 | 1,359,693 | -1.15(-5.45%) |
Apr 08, 2016 | 20.86 | 21.22 | 20.57 | 21.09 | 1,792,601 | +0.36(+1.74%) |
Apr 07, 2016 | 21.19 | 21.29 | 20.70 | 20.73 | 1,341,206 | -0.53(-2.49%) |
Apr 06, 2016 | 21.21 | 22.00 | 20.05 | 21.26 | 2,288,737 | +0.18(+0.85%) |
Apr 05, 2016 | 21.73 | 21.87 | 20.87 | 21.08 | 2,099,760 | -1.01(-4.57%) |
Apr 04, 2016 | 23.25 | 23.43 | 22.00 | 22.09 | 1,439,198 | -1.36(-5.80%) |