Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.55 | 31.25 | 30.55 | 31.25 | 444,532 | +0.63(+2.07%) |
Jun 29, 2016 | 30.43 | 30.77 | 30.43 | 30.61 | 244,186 | +0.43(+1.42%) |
Jun 28, 2016 | 30.27 | 30.60 | 30.14 | 30.18 | 498,397 | +0.01(+0.03%) |
Jun 27, 2016 | 30.46 | 30.50 | 30.00 | 30.18 | 408,357 | -0.44(-1.43%) |
Jun 24, 2016 | 30.71 | 30.87 | 30.44 | 30.61 | 621,000 | -0.89(-2.83%) |
Jun 23, 2016 | 31.39 | 31.63 | 31.29 | 31.50 | 463,235 | +0.36(+1.15%) |
Jun 22, 2016 | 31.30 | 31.44 | 31.09 | 31.14 | 280,890 | -0.15(-0.49%) |
Jun 21, 2016 | 31.11 | 31.43 | 30.90 | 31.30 | 300,910 | +0.22(+0.72%) |
Jun 20, 2016 | 31.42 | 31.61 | 31.04 | 31.07 | 718,048 | +0.02(+0.06%) |
Jun 17, 2016 | 31.75 | 31.85 | 30.89 | 31.06 | 559,223 | -0.35(-1.12%) |
Jun 16, 2016 | 31.19 | 31.44 | 31.01 | 31.41 | 206,066 | +0.15(+0.49%) |
Jun 15, 2016 | 31.60 | 31.64 | 31.20 | 31.25 | 234,127 | -0.26(-0.82%) |
Jun 14, 2016 | 31.32 | 31.65 | 31.18 | 31.51 | 455,029 | +0.07(+0.22%) |
Jun 13, 2016 | 31.81 | 32.10 | 31.43 | 31.44 | 645,690 | -0.51(-1.58%) |
Jun 10, 2016 | 31.76 | 32.42 | 31.58 | 31.95 | 701,648 | +0.03(+0.08%) |
Jun 09, 2016 | 30.60 | 32.20 | 30.12 | 31.92 | 1,578,400 | +2.15(+7.22%) |
Jun 08, 2016 | 29.34 | 29.97 | 29.23 | 29.77 | 402,190 | +0.45(+1.52%) |
Jun 07, 2016 | 29.22 | 29.43 | 29.16 | 29.33 | 219,885 | +0.11(+0.38%) |
Jun 06, 2016 | 29.29 | 29.37 | 29.16 | 29.22 | 289,494 | -0.04(-0.15%) |
Jun 03, 2016 | 29.44 | 29.44 | 29.11 | 29.26 | 243,494 | -0.22(-0.76%) |
Jun 02, 2016 | 29.18 | 29.62 | 29.15 | 29.48 | 245,488 | +0.19(+0.64%) |
Jun 01, 2016 | 29.19 | 29.34 | 29.04 | 29.29 | 253,390 | +0.03(+0.09%) |
May 31, 2016 | 29.09 | 29.29 | 28.94 | 29.27 | 302,097 | +0.13(+0.44%) |
May 27, 2016 | 28.82 | 29.14 | 29.14 | 29.14 | 345,814 | +0.30(+1.04%) |
May 26, 2016 | 28.63 | 28.90 | 28.48 | 28.84 | 343,219 | +0.25(+0.87%) |
May 25, 2016 | 28.63 | 28.71 | 28.52 | 28.59 | 196,395 | -0.12(-0.42%) |
May 24, 2016 | 28.36 | 28.77 | 28.17 | 28.71 | 268,048 | +0.45(+1.58%) |
May 23, 2016 | 28.35 | 28.45 | 28.25 | 28.27 | 192,703 | -0.12(-0.42%) |
May 20, 2016 | 28.20 | 28.39 | 28.03 | 28.39 | 231,303 | +0.33(+1.16%) |
May 19, 2016 | 27.85 | 28.09 | 27.66 | 28.06 | 186,953 | +0.15(+0.55%) |
May 18, 2016 | 28.12 | 28.12 | 27.74 | 27.91 | 316,206 | -0.27(-0.94%) |
May 17, 2016 | 28.27 | 28.46 | 27.98 | 28.17 | 449,302 | -0.15(-0.51%) |
May 16, 2016 | 28.27 | 28.39 | 28.15 | 28.32 | 199,835 | +0.06(+0.21%) |
May 13, 2016 | 28.26 | 28.36 | 28.03 | 28.26 | 251,399 | +0.00(+0.00%) |
May 12, 2016 | 28.26 | 28.45 | 28.03 | 28.26 | 206,503 | +0.03(+0.12%) |
May 11, 2016 | 28.50 | 28.55 | 28.08 | 28.22 | 191,007 | -0.33(-1.14%) |
May 10, 2016 | 28.24 | 28.57 | 28.15 | 28.55 | 287,654 | +0.39(+1.40%) |
May 09, 2016 | 27.80 | 28.22 | 27.76 | 28.15 | 223,052 | +0.30(+1.08%) |
May 06, 2016 | 27.90 | 28.11 | 27.43 | 27.85 | 466,091 | -0.23(-0.82%) |
May 05, 2016 | 28.08 | 28.18 | 27.80 | 28.09 | 525,614 | +0.03(+0.12%) |
May 04, 2016 | 27.60 | 28.22 | 27.60 | 28.05 | 410,856 | +0.28(+1.02%) |
May 03, 2016 | 27.69 | 27.85 | 27.55 | 27.77 | 260,584 | -0.08(-0.28%) |
May 02, 2016 | 27.60 | 27.85 | 27.48 | 27.85 | 285,070 | +0.29(+1.06%) |
Apr 29, 2016 | 27.50 | 27.66 | 27.34 | 27.55 | 292,150 | -0.20(-0.71%) |
Apr 28, 2016 | 27.87 | 27.98 | 27.74 | 27.75 | 209,165 | -0.22(-0.80%) |
Apr 27, 2016 | 27.47 | 27.98 | 27.47 | 27.97 | 378,057 | +0.42(+1.52%) |
Apr 26, 2016 | 27.30 | 27.55 | 27.23 | 27.55 | 256,442 | +0.25(+0.91%) |
Apr 25, 2016 | 27.44 | 27.56 | 27.19 | 27.31 | 187,929 | -0.24(-0.87%) |
Apr 22, 2016 | 27.39 | 27.67 | 27.39 | 27.55 | 242,029 | +0.12(+0.44%) |
Apr 21, 2016 | 27.66 | 27.70 | 27.38 | 27.43 | 164,108 | -0.32(-1.14%) |
Apr 20, 2016 | 27.83 | 27.84 | 27.50 | 27.74 | 246,308 | -0.11(-0.40%) |
Apr 19, 2016 | 27.87 | 27.97 | 27.59 | 27.85 | 298,715 | +0.11(+0.40%) |
Apr 18, 2016 | 27.98 | 28.17 | 27.73 | 27.74 | 225,207 | -0.24(-0.86%) |
Apr 15, 2016 | 27.58 | 28.03 | 27.58 | 27.98 | 500,662 | +0.40(+1.46%) |
Apr 14, 2016 | 27.75 | 27.81 | 27.53 | 27.58 | 251,780 | -0.19(-0.68%) |
Apr 13, 2016 | 27.45 | 27.80 | 27.31 | 27.77 | 448,873 | +0.40(+1.47%) |
Apr 12, 2016 | 27.20 | 27.58 | 27.16 | 27.37 | 296,187 | +0.16(+0.60%) |
Apr 11, 2016 | 27.55 | 27.61 | 27.14 | 27.20 | 335,420 | -0.27(-0.97%) |
Apr 08, 2016 | 27.59 | 27.79 | 27.40 | 27.47 | 342,964 | -0.01(-0.03%) |
Apr 07, 2016 | 27.29 | 27.49 | 27.15 | 27.48 | 551,987 | +0.07(+0.25%) |
Apr 06, 2016 | 27.24 | 27.45 | 27.13 | 27.41 | 436,366 | +0.12(+0.44%) |
Apr 05, 2016 | 27.07 | 27.47 | 26.99 | 27.29 | 352,743 | +0.17(+0.62%) |
Apr 04, 2016 | 27.32 | 27.39 | 27.05 | 27.12 | 441,103 | -0.21(-0.78%) |