Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.52 | 31.64 | 30.87 | 31.49 | 49,463 | -0.10(-0.30%) |
Jun 29, 2016 | 31.11 | 31.78 | 30.96 | 31.59 | 48,291 | +0.72(+2.34%) |
Jun 28, 2016 | 30.22 | 30.91 | 30.06 | 30.87 | 50,926 | +1.47(+5.00%) |
Jun 27, 2016 | 30.17 | 30.26 | 28.75 | 29.40 | 33,515 | -1.13(-3.71%) |
Jun 24, 2016 | 30.22 | 31.08 | 29.88 | 30.53 | 52,602 | -0.91(-2.91%) |
Jun 23, 2016 | 31.25 | 31.44 | 30.88 | 31.44 | 49,291 | +0.63(+2.03%) |
Jun 22, 2016 | 31.11 | 31.18 | 30.60 | 30.82 | 43,545 | -0.10(-0.31%) |
Jun 21, 2016 | 30.31 | 30.96 | 30.13 | 30.91 | 41,523 | +0.63(+2.07%) |
Jun 20, 2016 | 30.58 | 30.72 | 30.22 | 30.29 | 33,788 | +0.36(+1.21%) |
Jun 17, 2016 | 30.31 | 30.38 | 29.93 | 29.93 | 36,686 | -0.17(-0.56%) |
Jun 16, 2016 | 29.88 | 30.21 | 29.37 | 30.09 | 32,575 | -0.17(-0.56%) |
Jun 15, 2016 | 29.85 | 30.50 | 29.69 | 30.26 | 31,409 | +0.19(+0.64%) |
Jun 14, 2016 | 30.29 | 30.53 | 29.52 | 30.07 | 38,345 | -0.39(-1.26%) |
Jun 13, 2016 | 30.19 | 30.79 | 30.19 | 30.46 | 58,845 | -0.22(-0.71%) |
Jun 10, 2016 | 31.25 | 31.44 | 30.29 | 30.67 | 42,110 | -1.13(-3.56%) |
Jun 09, 2016 | 31.35 | 31.84 | 31.32 | 31.80 | 34,333 | -0.14(-0.45%) |
Jun 08, 2016 | 32.24 | 32.45 | 31.78 | 31.95 | 54,524 | -0.05(-0.15%) |
Jun 07, 2016 | 31.88 | 32.19 | 31.78 | 32.00 | 48,332 | +0.29(+0.91%) |
Jun 06, 2016 | 31.56 | 31.90 | 31.35 | 31.71 | 47,315 | +0.41(+1.31%) |
Jun 03, 2016 | 30.94 | 31.39 | 30.93 | 31.30 | 49,860 | +0.05(+0.15%) |
Jun 02, 2016 | 30.87 | 31.37 | 30.70 | 31.25 | 34,779 | +0.14(+0.46%) |
Jun 01, 2016 | 29.88 | 31.27 | 29.78 | 31.11 | 55,829 | +1.01(+3.36%) |
May 31, 2016 | 30.77 | 31.18 | 29.97 | 30.09 | 54,551 | -0.53(-1.73%) |
May 27, 2016 | 30.41 | 30.62 | 30.62 | 30.62 | 101,678 | +0.43(+1.44%) |
May 26, 2016 | 30.89 | 31.01 | 30.07 | 30.19 | 63,473 | -0.43(-1.42%) |
May 25, 2016 | 30.67 | 30.99 | 30.30 | 30.62 | 40,509 | +0.36(+1.19%) |
May 24, 2016 | 30.82 | 30.82 | 30.07 | 30.26 | 31,917 | -0.26(-0.87%) |
May 23, 2016 | 30.07 | 30.55 | 29.97 | 30.53 | 35,405 | +0.26(+0.88%) |
May 20, 2016 | 29.78 | 30.31 | 29.46 | 30.26 | 31,959 | +0.77(+2.61%) |
May 19, 2016 | 29.25 | 29.76 | 28.89 | 29.49 | 74,315 | +0.19(+0.66%) |
May 18, 2016 | 30.12 | 30.24 | 29.28 | 29.30 | 68,573 | -0.84(-2.80%) |
May 17, 2016 | 29.60 | 30.41 | 29.56 | 30.14 | 62,211 | +0.28(+0.94%) |
May 16, 2016 | 29.63 | 29.93 | 29.42 | 29.86 | 55,630 | +0.87(+3.00%) |
May 13, 2016 | 29.16 | 29.49 | 28.76 | 28.99 | 28,540 | -0.19(-0.64%) |
May 12, 2016 | 29.39 | 29.39 | 28.92 | 29.18 | 33,096 | +0.42(+1.47%) |
May 11, 2016 | 28.36 | 28.92 | 27.65 | 28.76 | 58,046 | +0.35(+1.24%) |
May 10, 2016 | 28.41 | 28.88 | 28.22 | 28.41 | 61,339 | +0.28(+1.00%) |
May 09, 2016 | 28.55 | 28.55 | 27.35 | 28.12 | 43,638 | -0.52(-1.80%) |
May 06, 2016 | 28.50 | 28.96 | 28.29 | 28.64 | 40,113 | +0.05(+0.16%) |
May 05, 2016 | 28.73 | 29.34 | 28.45 | 28.59 | 70,993 | +0.52(+1.84%) |
May 04, 2016 | 28.15 | 28.41 | 27.58 | 28.08 | 62,286 | +0.19(+0.67%) |
May 03, 2016 | 28.76 | 28.76 | 27.60 | 27.89 | 47,893 | -1.17(-4.04%) |
May 02, 2016 | 29.65 | 29.65 | 28.45 | 29.06 | 33,720 | -0.42(-1.43%) |
Apr 29, 2016 | 29.42 | 29.70 | 28.99 | 29.49 | 35,507 | +0.38(+1.29%) |
Apr 28, 2016 | 29.37 | 29.81 | 29.04 | 29.11 | 35,594 | -0.52(-1.74%) |
Apr 27, 2016 | 28.97 | 29.74 | 28.97 | 29.63 | 54,738 | +0.87(+3.02%) |
Apr 26, 2016 | 28.76 | 28.76 | 28.27 | 28.76 | 81,806 | +0.59(+2.08%) |
Apr 25, 2016 | 28.90 | 28.99 | 28.10 | 28.17 | 38,094 | -0.70(-2.44%) |
Apr 22, 2016 | 28.50 | 29.02 | 28.34 | 28.88 | 41,215 | +0.63(+2.24%) |
Apr 21, 2016 | 28.48 | 28.85 | 28.22 | 28.24 | 62,299 | -0.02(-0.08%) |
Apr 20, 2016 | 27.65 | 28.90 | 27.65 | 28.27 | 69,377 | +0.19(+0.67%) |
Apr 19, 2016 | 26.86 | 28.14 | 26.86 | 28.08 | 53,814 | +1.46(+5.47%) |
Apr 18, 2016 | 25.17 | 26.79 | 25.05 | 26.62 | 41,782 | +0.61(+2.35%) |
Apr 15, 2016 | 26.27 | 26.53 | 25.99 | 26.01 | 39,879 | -0.66(-2.46%) |
Apr 14, 2016 | 27.30 | 27.30 | 26.50 | 26.67 | 34,045 | -0.35(-1.30%) |
Apr 13, 2016 | 26.79 | 27.14 | 26.55 | 27.02 | 51,249 | +0.38(+1.41%) |
Apr 12, 2016 | 25.80 | 26.86 | 25.68 | 26.65 | 51,728 | +1.01(+3.94%) |
Apr 11, 2016 | 26.20 | 26.83 | 25.59 | 25.64 | 66,498 | -0.21(-0.82%) |
Apr 08, 2016 | 25.24 | 26.11 | 25.21 | 25.85 | 46,521 | +1.17(+4.76%) |
Apr 07, 2016 | 24.32 | 24.86 | 24.32 | 24.67 | 35,052 | +0.21(+0.86%) |
Apr 06, 2016 | 24.39 | 24.76 | 24.25 | 24.46 | 89,231 | +0.35(+1.46%) |
Apr 05, 2016 | 24.16 | 24.45 | 23.97 | 24.11 | 44,993 | -0.40(-1.63%) |
Apr 04, 2016 | 25.28 | 25.42 | 24.41 | 24.51 | 34,780 | -0.99(-3.87%) |