Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.74 | 36.08 | 35.56 | 35.90 | 12,331 | +0.11(+0.31%) |
Jun 29, 2016 | 35.48 | 36.08 | 35.47 | 35.79 | 30,707 | +0.96(+2.75%) |
Jun 28, 2016 | 34.68 | 35.40 | 34.68 | 34.83 | 11,869 | -0.64(-1.80%) |
Jun 27, 2016 | 36.34 | 36.46 | 34.59 | 35.47 | 28,508 | -0.15(-0.42%) |
Jun 24, 2016 | 37.32 | 38.07 | 34.94 | 35.62 | 37,954 | +1.95(+5.79%) |
Jun 23, 2016 | 33.42 | 34.05 | 33.42 | 33.67 | 22,732 | -0.20(-0.58%) |
Jun 22, 2016 | 33.61 | 33.87 | 32.95 | 33.87 | 29,524 | +0.28(+0.85%) |
Jun 21, 2016 | 33.88 | 34.06 | 33.53 | 33.58 | 11,752 | -1.11(-3.19%) |
Jun 20, 2016 | 33.50 | 34.79 | 33.22 | 34.69 | 16,488 | +0.58(+1.71%) |
Jun 17, 2016 | 34.57 | 34.57 | 33.61 | 34.11 | 18,538 | +0.38(+1.14%) |
Jun 16, 2016 | 35.79 | 35.85 | 33.58 | 33.73 | 26,551 | -0.98(-2.83%) |
Jun 15, 2016 | 33.35 | 34.82 | 33.19 | 34.71 | 7,667 | +1.44(+4.32%) |
Jun 14, 2016 | 34.15 | 34.15 | 32.86 | 33.27 | 15,217 | -0.80(-2.34%) |
Jun 13, 2016 | 34.81 | 34.81 | 33.55 | 34.07 | 26,525 | -0.00(-0.01%) |
Jun 10, 2016 | 34.92 | 35.29 | 33.97 | 34.07 | 25,009 | -0.50(-1.45%) |
Jun 09, 2016 | 33.76 | 34.64 | 33.66 | 34.58 | 18,014 | +0.81(+2.39%) |
Jun 08, 2016 | 34.14 | 34.47 | 33.39 | 33.77 | 41,056 | +1.33(+4.10%) |
Jun 07, 2016 | 32.64 | 32.76 | 32.40 | 32.44 | 6,052 | -0.50(-1.51%) |
Jun 06, 2016 | 32.17 | 32.94 | 31.68 | 32.94 | 22,858 | +0.54(+1.67%) |
Jun 03, 2016 | 30.38 | 32.40 | 30.38 | 32.40 | 30,351 | +3.53(+12.22%) |
Jun 02, 2016 | 28.85 | 29.24 | 28.47 | 28.87 | 6,189 | -0.11(-0.37%) |
Jun 01, 2016 | 29.25 | 29.33 | 28.36 | 28.97 | 17,253 | -0.24(-0.83%) |
May 31, 2016 | 28.36 | 29.27 | 27.80 | 29.22 | 13,043 | +1.00(+3.56%) |
May 27, 2016 | 29.38 | 28.21 | 28.21 | 28.21 | 13,989 | -1.45(-4.90%) |
May 26, 2016 | 30.42 | 30.59 | 29.44 | 29.67 | 22,967 | -0.06(-0.20%) |
May 25, 2016 | 28.36 | 29.80 | 27.88 | 29.73 | 18,414 | +1.02(+3.54%) |
May 24, 2016 | 30.41 | 30.43 | 28.68 | 28.71 | 36,620 | -3.03(-9.54%) |
May 23, 2016 | 31.19 | 31.74 | 30.58 | 31.74 | 11,954 | -0.11(-0.35%) |
May 20, 2016 | 32.03 | 32.03 | 30.67 | 31.85 | 25,689 | +0.39(+1.23%) |
May 19, 2016 | 30.33 | 31.86 | 29.69 | 31.46 | 46,381 | +0.19(+0.61%) |
May 18, 2016 | 33.34 | 33.75 | 31.11 | 31.27 | 45,029 | -2.81(-8.24%) |
May 17, 2016 | 33.57 | 34.51 | 33.25 | 34.08 | 33,558 | +0.50(+1.48%) |
May 16, 2016 | 33.62 | 34.03 | 33.19 | 33.58 | 30,098 | +0.66(+2.02%) |
May 13, 2016 | 32.71 | 33.25 | 32.52 | 32.92 | 6,487 | +0.16(+0.49%) |
May 12, 2016 | 33.47 | 33.91 | 32.57 | 32.76 | 21,513 | -0.43(-1.28%) |
May 11, 2016 | 32.95 | 33.62 | 32.04 | 33.19 | 41,853 | +0.93(+2.88%) |
May 10, 2016 | 31.39 | 32.39 | 30.88 | 32.26 | 15,342 | +1.04(+3.33%) |
May 09, 2016 | 33.06 | 33.06 | 31.20 | 31.22 | 30,581 | -2.19(-6.55%) |
May 06, 2016 | 32.72 | 33.69 | 32.18 | 33.41 | 20,237 | +1.48(+4.64%) |
May 05, 2016 | 31.43 | 32.11 | 31.43 | 31.93 | 16,730 | +0.94(+3.03%) |
May 04, 2016 | 31.97 | 32.59 | 30.58 | 30.99 | 30,355 | -1.32(-4.09%) |
May 03, 2016 | 33.42 | 33.42 | 31.98 | 32.31 | 32,032 | -1.05(-3.16%) |
May 02, 2016 | 34.64 | 34.64 | 33.04 | 33.36 | 61,829 | -0.54(-1.60%) |
Apr 29, 2016 | 32.57 | 33.91 | 32.57 | 33.91 | 65,648 | +2.03(+6.37%) |
Apr 28, 2016 | 30.80 | 32.43 | 30.80 | 31.87 | 27,133 | +1.26(+4.11%) |
Apr 27, 2016 | 30.62 | 30.79 | 30.07 | 30.61 | 19,158 | +0.27(+0.88%) |
Apr 26, 2016 | 29.87 | 30.35 | 29.38 | 30.35 | 14,371 | +0.79(+2.67%) |
Apr 25, 2016 | 30.39 | 30.39 | 29.54 | 29.56 | 27,412 | -0.47(-1.56%) |
Apr 22, 2016 | 30.74 | 31.14 | 29.81 | 30.03 | 24,160 | -0.99(-3.20%) |
Apr 21, 2016 | 31.67 | 31.67 | 30.55 | 31.02 | 17,740 | +0.52(+1.69%) |
Apr 20, 2016 | 31.31 | 31.96 | 30.46 | 30.51 | 50,880 | -0.70(-2.25%) |
Apr 19, 2016 | 30.96 | 31.28 | 30.72 | 31.21 | 25,319 | +1.71(+5.80%) |
Apr 18, 2016 | 29.96 | 29.96 | 28.98 | 29.50 | 19,725 | +0.09(+0.30%) |
Apr 15, 2016 | 28.51 | 29.44 | 28.36 | 29.41 | 50,713 | +1.03(+3.62%) |
Apr 14, 2016 | 29.01 | 29.34 | 28.09 | 28.38 | 42,172 | -1.00(-3.41%) |
Apr 13, 2016 | 29.50 | 30.02 | 29.36 | 29.38 | 14,361 | -0.65(-2.15%) |
Apr 12, 2016 | 29.81 | 30.10 | 29.39 | 30.03 | 13,220 | +0.43(+1.44%) |
Apr 11, 2016 | 28.46 | 29.63 | 28.46 | 29.60 | 101,741 | +1.89(+6.81%) |
Apr 08, 2016 | 26.55 | 27.72 | 26.55 | 27.72 | 26,666 | +1.06(+3.99%) |
Apr 07, 2016 | 26.13 | 26.83 | 26.13 | 26.65 | 14,417 | +0.98(+3.83%) |
Apr 06, 2016 | 25.35 | 25.69 | 25.35 | 25.67 | 2,792 | -0.11(-0.41%) |
Apr 05, 2016 | 25.55 | 25.78 | 25.07 | 25.78 | 11,045 | +0.68(+2.72%) |
Apr 04, 2016 | 25.96 | 25.96 | 25.01 | 25.09 | 29,985 | -0.82(-3.15%) |