Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.21 | 36.21 | 34.70 | 35.27 | 181,521 | +0.04(+0.11%) |
Jun 29, 2016 | 35.28 | 35.39 | 34.91 | 35.23 | 84,878 | +0.40(+1.15%) |
Jun 28, 2016 | 34.77 | 35.13 | 34.53 | 34.83 | 69,514 | +0.44(+1.28%) |
Jun 27, 2016 | 35.65 | 35.65 | 34.15 | 34.39 | 101,099 | -1.65(-4.58%) |
Jun 24, 2016 | 37.00 | 37.61 | 35.88 | 36.04 | 113,137 | -2.31(-6.02%) |
Jun 23, 2016 | 38.20 | 38.45 | 38.00 | 38.35 | 48,704 | +0.64(+1.70%) |
Jun 22, 2016 | 38.35 | 38.55 | 37.61 | 37.71 | 32,687 | -0.47(-1.23%) |
Jun 21, 2016 | 38.28 | 38.40 | 37.49 | 38.18 | 29,020 | -0.01(-0.03%) |
Jun 20, 2016 | 38.13 | 39.10 | 38.13 | 38.19 | 53,060 | +0.56(+1.49%) |
Jun 17, 2016 | 38.22 | 38.42 | 37.32 | 37.63 | 96,495 | -0.48(-1.26%) |
Jun 16, 2016 | 38.35 | 38.41 | 37.40 | 38.11 | 70,557 | -0.39(-1.01%) |
Jun 15, 2016 | 38.69 | 39.40 | 38.40 | 38.50 | 73,941 | +0.02(+0.05%) |
Jun 14, 2016 | 38.22 | 38.69 | 37.67 | 38.48 | 70,249 | +0.41(+1.08%) |
Jun 13, 2016 | 38.94 | 39.02 | 38.00 | 38.07 | 43,963 | -1.01(-2.58%) |
Jun 10, 2016 | 39.32 | 40.03 | 38.82 | 39.08 | 36,453 | -0.60(-1.51%) |
Jun 09, 2016 | 39.82 | 39.82 | 39.26 | 39.68 | 68,266 | -0.36(-0.90%) |
Jun 08, 2016 | 39.94 | 40.22 | 39.81 | 40.04 | 64,316 | +0.16(+0.40%) |
Jun 07, 2016 | 40.43 | 40.50 | 39.83 | 39.88 | 40,333 | -0.54(-1.34%) |
Jun 06, 2016 | 39.25 | 40.77 | 39.20 | 40.42 | 95,001 | +1.10(+2.80%) |
Jun 03, 2016 | 39.17 | 41.03 | 38.55 | 39.32 | 55,539 | +0.16(+0.41%) |
Jun 02, 2016 | 38.21 | 39.58 | 38.21 | 39.16 | 129,779 | +0.99(+2.59%) |
Jun 01, 2016 | 38.26 | 38.60 | 37.49 | 38.17 | 116,462 | -0.20(-0.52%) |
May 31, 2016 | 38.00 | 38.58 | 37.50 | 38.37 | 91,584 | +1.20(+3.23%) |
May 27, 2016 | 37.31 | 37.17 | 37.17 | 37.17 | 42,100 | +0.26(+0.70%) |
May 26, 2016 | 36.32 | 37.00 | 35.91 | 36.91 | 82,211 | +0.60(+1.65%) |
May 25, 2016 | 36.17 | 36.62 | 35.87 | 36.31 | 61,523 | +0.12(+0.33%) |
May 24, 2016 | 35.01 | 36.63 | 35.01 | 36.19 | 52,745 | +1.11(+3.16%) |
May 23, 2016 | 35.05 | 35.77 | 34.67 | 35.08 | 51,847 | +0.08(+0.23%) |
May 20, 2016 | 34.65 | 35.44 | 34.65 | 35.00 | 62,791 | +0.42(+1.21%) |
May 19, 2016 | 34.76 | 34.99 | 34.47 | 34.58 | 81,537 | -0.42(-1.20%) |
May 18, 2016 | 35.00 | 35.37 | 34.61 | 35.00 | 103,979 | -0.02(-0.06%) |
May 17, 2016 | 35.67 | 35.74 | 34.77 | 35.02 | 113,400 | -0.53(-1.49%) |
May 16, 2016 | 35.58 | 36.41 | 35.45 | 35.55 | 102,954 | +0.02(+0.06%) |
May 13, 2016 | 35.50 | 36.05 | 35.12 | 35.53 | 87,291 | +0.03(+0.08%) |
May 12, 2016 | 35.40 | 35.65 | 35.25 | 35.50 | 59,266 | -0.01(-0.03%) |
May 11, 2016 | 35.85 | 36.16 | 35.28 | 35.51 | 68,978 | -0.41(-1.14%) |
May 10, 2016 | 35.18 | 36.11 | 35.00 | 35.92 | 54,949 | +0.85(+2.42%) |
May 09, 2016 | 34.51 | 35.21 | 34.25 | 35.07 | 80,142 | +0.52(+1.51%) |
May 06, 2016 | 34.42 | 34.79 | 34.10 | 34.55 | 44,670 | +0.11(+0.32%) |
May 05, 2016 | 34.84 | 35.34 | 34.29 | 34.44 | 56,237 | -0.36(-1.03%) |
May 04, 2016 | 35.45 | 35.64 | 34.35 | 34.80 | 85,945 | -0.74(-2.08%) |
May 03, 2016 | 36.50 | 36.74 | 35.39 | 35.54 | 120,183 | -1.08(-2.95%) |
May 02, 2016 | 36.87 | 36.87 | 36.40 | 36.62 | 53,964 | -0.06(-0.16%) |
Apr 29, 2016 | 37.23 | 37.35 | 36.39 | 36.68 | 47,033 | -0.55(-1.48%) |
Apr 28, 2016 | 37.05 | 37.75 | 37.05 | 37.23 | 74,685 | +0.08(+0.22%) |
Apr 27, 2016 | 37.27 | 37.84 | 36.56 | 37.15 | 36,793 | -0.22(-0.59%) |
Apr 26, 2016 | 36.52 | 37.70 | 36.52 | 37.37 | 39,561 | +0.86(+2.36%) |
Apr 25, 2016 | 36.64 | 36.96 | 36.38 | 36.51 | 59,109 | -0.58(-1.56%) |
Apr 22, 2016 | 35.05 | 37.83 | 35.05 | 37.09 | 86,205 | +1.98(+5.64%) |
Apr 21, 2016 | 34.68 | 35.16 | 34.23 | 35.11 | 48,944 | +0.58(+1.68%) |
Apr 20, 2016 | 34.56 | 35.10 | 34.47 | 34.53 | 30,954 | -0.12(-0.35%) |
Apr 19, 2016 | 34.46 | 35.33 | 34.29 | 34.65 | 51,454 | +0.38(+1.11%) |
Apr 18, 2016 | 34.23 | 34.36 | 34.00 | 34.27 | 30,644 | +0.15(+0.44%) |
Apr 15, 2016 | 33.38 | 34.19 | 33.19 | 34.12 | 43,809 | +0.56(+1.67%) |
Apr 14, 2016 | 34.13 | 34.19 | 33.45 | 33.56 | 46,373 | -0.44(-1.29%) |
Apr 13, 2016 | 34.14 | 34.56 | 32.04 | 34.00 | 140,864 | +0.00(+0.00%) |
Apr 12, 2016 | 33.96 | 34.40 | 33.70 | 34.00 | 41,639 | +0.04(+0.12%) |
Apr 11, 2016 | 34.49 | 35.66 | 33.70 | 33.96 | 83,478 | -0.34(-0.99%) |
Apr 08, 2016 | 35.08 | 35.40 | 33.85 | 34.30 | 69,494 | -0.42(-1.21%) |
Apr 07, 2016 | 35.72 | 35.99 | 34.31 | 34.72 | 79,443 | -1.32(-3.66%) |
Apr 06, 2016 | 36.08 | 36.61 | 35.61 | 36.04 | 109,129 | +0.07(+0.19%) |
Apr 05, 2016 | 35.87 | 36.53 | 35.26 | 35.97 | 121,681 | +0.10(+0.28%) |
Apr 04, 2016 | 35.99 | 36.69 | 35.78 | 35.87 | 51,428 | -0.10(-0.28%) |