Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.08 | 30.43 | 29.10 | 29.80 | 40,842 | -0.23(-0.77%) |
Jun 29, 2016 | 29.29 | 30.35 | 28.45 | 30.03 | 46,741 | +0.50(+1.69%) |
Jun 28, 2016 | 28.40 | 29.71 | 28.11 | 29.53 | 46,147 | +1.53(+5.46%) |
Jun 27, 2016 | 28.25 | 30.00 | 28.00 | 28.00 | 79,769 | -0.24(-0.85%) |
Jun 24, 2016 | 29.15 | 29.74 | 28.15 | 28.24 | 104,073 | -2.50(-8.13%) |
Jun 23, 2016 | 32.08 | 32.17 | 30.74 | 30.74 | 28,810 | -1.24(-3.88%) |
Jun 22, 2016 | 31.80 | 32.26 | 31.02 | 31.98 | 118,709 | +0.21(+0.66%) |
Jun 21, 2016 | 29.86 | 31.77 | 27.80 | 31.77 | 44,185 | +1.80(+6.01%) |
Jun 20, 2016 | 31.55 | 31.55 | 29.61 | 29.97 | 30,341 | -1.13(-3.63%) |
Jun 17, 2016 | 30.25 | 31.11 | 29.50 | 31.10 | 50,657 | +1.18(+3.94%) |
Jun 16, 2016 | 29.91 | 30.35 | 29.11 | 29.92 | 51,351 | -1.13(-3.64%) |
Jun 15, 2016 | 30.00 | 31.24 | 29.39 | 31.05 | 33,626 | +1.44(+4.86%) |
Jun 14, 2016 | 29.49 | 29.89 | 28.46 | 29.61 | 67,929 | +0.39(+1.33%) |
Jun 13, 2016 | 30.80 | 30.80 | 29.10 | 29.22 | 28,825 | -0.45(-1.52%) |
Jun 10, 2016 | 30.10 | 32.80 | 29.05 | 29.67 | 47,280 | -0.60(-1.98%) |
Jun 09, 2016 | 31.49 | 31.50 | 30.00 | 30.27 | 37,168 | -1.78(-5.55%) |
Jun 08, 2016 | 32.76 | 33.19 | 31.49 | 32.05 | 72,256 | -0.48(-1.48%) |
Jun 07, 2016 | 33.21 | 33.21 | 32.06 | 32.53 | 48,851 | -0.58(-1.75%) |
Jun 06, 2016 | 31.70 | 33.31 | 31.64 | 33.11 | 143,551 | +1.42(+4.48%) |
Jun 03, 2016 | 31.00 | 32.53 | 29.34 | 31.69 | 116,064 | +0.66(+2.13%) |
Jun 02, 2016 | 29.45 | 31.37 | 29.45 | 31.03 | 51,057 | +1.57(+5.33%) |
Jun 01, 2016 | 28.35 | 29.72 | 28.25 | 29.46 | 105,271 | +1.21(+4.28%) |
May 31, 2016 | 27.47 | 28.45 | 27.47 | 28.25 | 58,828 | +0.99(+3.63%) |
May 27, 2016 | 28.50 | 27.26 | 27.26 | 27.26 | 142,300 | -0.32(-1.16%) |
May 26, 2016 | 27.60 | 28.10 | 27.54 | 27.58 | 11,875 | -0.25(-0.90%) |
May 25, 2016 | 28.03 | 28.51 | 27.70 | 27.83 | 31,937 | +0.21(+0.76%) |
May 24, 2016 | 27.82 | 28.41 | 27.00 | 27.62 | 54,941 | -0.20(-0.72%) |
May 23, 2016 | 27.15 | 28.19 | 27.00 | 27.82 | 91,529 | +0.90(+3.34%) |
May 20, 2016 | 27.13 | 27.43 | 26.78 | 26.92 | 11,656 | -0.17(-0.63%) |
May 19, 2016 | 27.31 | 27.57 | 26.29 | 27.09 | 27,501 | -0.22(-0.81%) |
May 18, 2016 | 27.68 | 28.30 | 26.79 | 27.31 | 28,721 | +0.21(+0.77%) |
May 17, 2016 | 27.57 | 28.10 | 26.82 | 27.10 | 41,400 | -0.55(-1.99%) |
May 16, 2016 | 27.79 | 28.65 | 26.81 | 27.65 | 56,090 | +0.15(+0.55%) |
May 13, 2016 | 26.74 | 28.00 | 26.73 | 27.50 | 53,535 | +0.65(+2.42%) |
May 12, 2016 | 28.14 | 28.14 | 26.69 | 26.85 | 32,801 | -1.34(-4.75%) |
May 11, 2016 | 27.77 | 28.48 | 27.66 | 28.19 | 9,326 | +0.42(+1.51%) |
May 10, 2016 | 27.68 | 28.47 | 26.64 | 27.77 | 37,095 | +0.10(+0.36%) |
May 09, 2016 | 26.26 | 28.13 | 26.26 | 27.67 | 48,388 | +1.43(+5.45%) |
May 06, 2016 | 26.12 | 26.97 | 26.01 | 26.24 | 19,318 | -0.01(-0.04%) |
May 05, 2016 | 26.50 | 26.65 | 26.25 | 26.25 | 15,632 | -0.01(-0.04%) |
May 04, 2016 | 26.67 | 26.67 | 26.02 | 26.26 | 39,374 | -0.29(-1.09%) |
May 03, 2016 | 27.20 | 27.93 | 26.55 | 26.55 | 61,669 | -0.62(-2.28%) |
May 02, 2016 | 27.54 | 27.94 | 27.05 | 27.17 | 6,420 | -0.59(-2.13%) |
Apr 29, 2016 | 26.51 | 28.06 | 26.42 | 27.76 | 49,806 | +0.88(+3.27%) |
Apr 28, 2016 | 27.50 | 27.50 | 26.02 | 26.88 | 66,483 | -0.39(-1.43%) |
Apr 27, 2016 | 28.87 | 29.12 | 26.52 | 27.27 | 98,465 | -1.33(-4.65%) |
Apr 26, 2016 | 29.12 | 29.72 | 28.50 | 28.60 | 140,176 | -0.37(-1.28%) |
Apr 25, 2016 | 30.13 | 30.80 | 28.56 | 28.97 | 173,410 | -0.94(-3.14%) |
Apr 22, 2016 | 29.71 | 31.95 | 29.20 | 29.91 | 133,742 | +0.20(+0.67%) |
Apr 21, 2016 | 30.20 | 31.07 | 28.70 | 29.71 | 83,968 | -0.48(-1.59%) |
Apr 20, 2016 | 31.19 | 31.19 | 30.00 | 30.19 | 53,498 | -0.97(-3.11%) |
Apr 19, 2016 | 31.50 | 31.87 | 30.10 | 31.16 | 170,952 | +0.09(+0.29%) |
Apr 18, 2016 | 31.74 | 31.98 | 31.00 | 31.07 | 11,355 | -0.85(-2.66%) |
Apr 15, 2016 | 31.11 | 31.92 | 30.63 | 31.92 | 87,959 | +0.63(+2.01%) |
Apr 14, 2016 | 31.70 | 32.43 | 31.06 | 31.29 | 63,787 | -0.25(-0.79%) |
Apr 13, 2016 | 31.58 | 32.75 | 31.08 | 31.54 | 56,172 | +0.01(+0.03%) |
Apr 12, 2016 | 31.82 | 32.98 | 30.87 | 31.53 | 130,601 | -0.93(-2.87%) |
Apr 11, 2016 | 33.17 | 33.17 | 30.41 | 32.46 | 120,113 | +1.21(+3.87%) |
Apr 08, 2016 | 31.79 | 31.79 | 29.58 | 31.25 | 28,352 | -0.05(-0.16%) |
Apr 07, 2016 | 31.25 | 33.24 | 29.89 | 31.30 | 119,522 | -0.28(-0.89%) |
Apr 06, 2016 | 29.99 | 32.00 | 29.55 | 31.58 | 147,712 | +2.07(+7.01%) |
Apr 05, 2016 | 29.29 | 30.00 | 28.51 | 29.51 | 74,742 | -0.46(-1.53%) |
Apr 04, 2016 | 28.70 | 30.50 | 28.70 | 29.97 | 48,659 | +0.76(+2.60%) |