Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.10 | 31.78 | 31.10 | 31.78 | 402,909 | +0.61(+1.96%) |
Jun 29, 2016 | 30.88 | 31.19 | 30.68 | 31.16 | 241,670 | +0.75(+2.48%) |
Jun 28, 2016 | 30.03 | 30.42 | 29.93 | 30.41 | 507,836 | +0.61(+2.05%) |
Jun 27, 2016 | 30.20 | 30.21 | 29.56 | 29.80 | 807,784 | -0.60(-1.98%) |
Jun 24, 2016 | 30.51 | 30.87 | 30.24 | 30.40 | 1,578,846 | -1.04(-3.31%) |
Jun 23, 2016 | 31.00 | 31.44 | 31.00 | 31.44 | 1,597,687 | +0.69(+2.23%) |
Jun 22, 2016 | 30.85 | 31.06 | 30.74 | 30.75 | 717,950 | -0.11(-0.37%) |
Jun 21, 2016 | 30.66 | 30.95 | 30.54 | 30.87 | 371,708 | +0.22(+0.71%) |
Jun 20, 2016 | 30.49 | 30.73 | 30.49 | 30.65 | 697,371 | +0.41(+1.35%) |
Jun 17, 2016 | 30.18 | 30.29 | 29.96 | 30.24 | 1,187,095 | -0.02(-0.06%) |
Jun 16, 2016 | 29.79 | 30.26 | 29.67 | 30.26 | 3,822,221 | +0.36(+1.21%) |
Jun 15, 2016 | 29.89 | 30.08 | 29.88 | 29.90 | 232,770 | +0.09(+0.29%) |
Jun 14, 2016 | 29.53 | 29.85 | 29.53 | 29.81 | 521,006 | +0.29(+0.97%) |
Jun 13, 2016 | 29.46 | 29.77 | 29.46 | 29.53 | 373,662 | -0.11(-0.38%) |
Jun 10, 2016 | 29.66 | 29.80 | 29.51 | 29.64 | 422,219 | -0.29(-0.95%) |
Jun 09, 2016 | 30.02 | 30.07 | 29.79 | 29.93 | 902,806 | -0.17(-0.57%) |
Jun 08, 2016 | 30.03 | 30.21 | 29.98 | 30.10 | 273,567 | +0.10(+0.35%) |
Jun 07, 2016 | 29.66 | 30.05 | 29.63 | 29.99 | 270,758 | +0.44(+1.48%) |
Jun 06, 2016 | 29.50 | 29.74 | 29.46 | 29.56 | 220,202 | +0.12(+0.42%) |
Jun 03, 2016 | 29.83 | 29.85 | 29.14 | 29.43 | 448,095 | -0.58(-1.93%) |
Jun 02, 2016 | 29.64 | 30.01 | 29.60 | 30.01 | 558,360 | +0.33(+1.12%) |
Jun 01, 2016 | 29.95 | 30.07 | 29.61 | 29.68 | 2,441,710 | -0.34(-1.14%) |
May 31, 2016 | 29.94 | 30.14 | 29.83 | 30.02 | 853,152 | +0.19(+0.64%) |
May 27, 2016 | 29.71 | 29.83 | 29.83 | 29.83 | 289,760 | +0.15(+0.51%) |
May 26, 2016 | 29.55 | 29.79 | 29.50 | 29.68 | 110,361 | +0.15(+0.51%) |
May 25, 2016 | 29.58 | 29.58 | 29.42 | 29.53 | 464,832 | +0.12(+0.42%) |
May 24, 2016 | 29.25 | 29.45 | 29.20 | 29.41 | 319,316 | +0.29(+0.98%) |
May 23, 2016 | 29.24 | 29.32 | 29.10 | 29.12 | 103,477 | -0.12(-0.42%) |
May 20, 2016 | 29.02 | 29.32 | 29.02 | 29.24 | 127,850 | +0.31(+1.08%) |
May 19, 2016 | 28.93 | 29.07 | 28.73 | 28.93 | 400,549 | -0.24(-0.81%) |
May 18, 2016 | 29.23 | 29.46 | 28.96 | 29.17 | 205,355 | +0.35(+1.22%) |
May 17, 2016 | 29.24 | 29.38 | 28.69 | 28.82 | 456,622 | -0.47(-1.62%) |
May 16, 2016 | 29.26 | 29.44 | 29.22 | 29.29 | 489,562 | +0.29(+0.98%) |
May 13, 2016 | 29.08 | 29.20 | 28.78 | 29.01 | 1,798,085 | -0.10(-0.36%) |
May 12, 2016 | 29.36 | 29.39 | 29.03 | 29.11 | 126,302 | -0.20(-0.68%) |
May 11, 2016 | 29.40 | 29.56 | 29.27 | 29.31 | 184,298 | -0.09(-0.32%) |
May 10, 2016 | 29.09 | 29.43 | 29.09 | 29.41 | 241,200 | +0.38(+1.31%) |
May 09, 2016 | 29.02 | 29.17 | 28.89 | 29.03 | 217,362 | -0.01(-0.03%) |
May 06, 2016 | 29.07 | 29.11 | 28.65 | 29.03 | 340,191 | -0.13(-0.46%) |
May 05, 2016 | 29.71 | 29.71 | 29.12 | 29.17 | 262,061 | -0.64(-2.14%) |
May 04, 2016 | 29.61 | 30.02 | 29.61 | 29.80 | 896,368 | +0.00(+0.00%) |
May 03, 2016 | 30.47 | 30.47 | 29.53 | 29.80 | 1,734,977 | -0.36(-1.20%) |
May 02, 2016 | 29.79 | 30.17 | 29.54 | 30.17 | 4,233,828 | +0.51(+1.73%) |
Apr 29, 2016 | 29.78 | 29.81 | 29.41 | 29.65 | 181,198 | -0.18(-0.61%) |
Apr 28, 2016 | 29.94 | 30.20 | 29.79 | 29.83 | 107,878 | -0.26(-0.85%) |
Apr 27, 2016 | 29.84 | 30.12 | 29.82 | 30.09 | 148,149 | +0.25(+0.83%) |
Apr 26, 2016 | 29.88 | 30.00 | 29.77 | 29.84 | 290,858 | +0.04(+0.13%) |
Apr 25, 2016 | 29.96 | 29.96 | 29.72 | 29.80 | 128,966 | -0.15(-0.51%) |
Apr 22, 2016 | 29.53 | 29.96 | 29.53 | 29.96 | 233,878 | +0.44(+1.48%) |
Apr 21, 2016 | 29.98 | 29.99 | 29.49 | 29.52 | 263,943 | -0.48(-1.61%) |
Apr 20, 2016 | 30.00 | 30.18 | 29.93 | 30.00 | 407,447 | +0.00(+0.00%) |
Apr 19, 2016 | 29.81 | 30.00 | 29.77 | 30.00 | 245,854 | +0.28(+0.93%) |
Apr 18, 2016 | 29.47 | 29.78 | 29.40 | 29.73 | 170,951 | +0.17(+0.58%) |
Apr 15, 2016 | 29.38 | 29.61 | 29.35 | 29.56 | 99,943 | +0.17(+0.58%) |
Apr 14, 2016 | 29.31 | 29.47 | 29.24 | 29.39 | 102,485 | +0.09(+0.29%) |
Apr 13, 2016 | 29.27 | 29.35 | 29.15 | 29.30 | 215,666 | +0.09(+0.33%) |
Apr 12, 2016 | 29.02 | 29.35 | 29.01 | 29.21 | 169,174 | +0.17(+0.59%) |
Apr 11, 2016 | 29.30 | 29.39 | 28.95 | 29.03 | 195,774 | -0.15(-0.52%) |
Apr 08, 2016 | 29.32 | 29.42 | 29.06 | 29.19 | 137,462 | +0.07(+0.23%) |
Apr 07, 2016 | 29.35 | 29.37 | 29.02 | 29.12 | 415,006 | -0.40(-1.35%) |
Apr 06, 2016 | 29.42 | 29.54 | 29.26 | 29.52 | 139,925 | +0.10(+0.32%) |
Apr 05, 2016 | 29.66 | 29.67 | 29.34 | 29.42 | 810,040 | -0.33(-1.12%) |
Apr 04, 2016 | 29.98 | 29.98 | 29.70 | 29.76 | 630,743 | +0.16(+0.55%) |