Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.58 | 40.05 | 38.97 | 40.02 | 179,188 | +0.43(+1.09%) |
Jun 29, 2016 | 39.62 | 40.02 | 39.06 | 39.59 | 116,830 | +0.50(+1.27%) |
Jun 28, 2016 | 39.22 | 39.48 | 38.66 | 39.09 | 144,652 | +0.48(+1.24%) |
Jun 27, 2016 | 40.04 | 40.04 | 38.36 | 38.61 | 178,517 | -1.95(-4.80%) |
Jun 24, 2016 | 41.36 | 41.49 | 40.17 | 40.56 | 483,888 | -2.73(-6.31%) |
Jun 23, 2016 | 43.13 | 43.56 | 42.71 | 43.29 | 227,085 | +0.66(+1.54%) |
Jun 22, 2016 | 42.80 | 43.33 | 42.17 | 42.63 | 153,318 | -0.09(-0.21%) |
Jun 21, 2016 | 43.60 | 44.28 | 42.36 | 42.72 | 104,158 | -0.87(-2.01%) |
Jun 20, 2016 | 43.90 | 44.26 | 43.58 | 43.60 | 88,367 | +0.45(+1.04%) |
Jun 17, 2016 | 42.95 | 43.81 | 42.95 | 43.15 | 184,414 | +0.27(+0.63%) |
Jun 16, 2016 | 42.33 | 43.04 | 41.71 | 42.88 | 87,048 | +0.09(+0.21%) |
Jun 15, 2016 | 42.88 | 43.45 | 42.39 | 42.79 | 101,099 | -0.04(-0.08%) |
Jun 14, 2016 | 43.64 | 44.03 | 42.47 | 42.82 | 109,858 | -0.27(-0.63%) |
Jun 13, 2016 | 43.86 | 44.25 | 43.00 | 43.09 | 88,292 | -0.85(-1.93%) |
Jun 10, 2016 | 44.61 | 44.83 | 43.54 | 43.94 | 133,606 | -1.27(-2.81%) |
Jun 09, 2016 | 45.53 | 45.54 | 44.68 | 45.21 | 132,658 | -0.69(-1.49%) |
Jun 08, 2016 | 46.08 | 46.13 | 45.70 | 45.90 | 191,521 | -0.01(-0.02%) |
Jun 07, 2016 | 46.14 | 46.52 | 45.72 | 45.91 | 119,177 | -0.36(-0.78%) |
Jun 06, 2016 | 45.20 | 46.37 | 44.83 | 46.27 | 137,467 | +1.27(+2.82%) |
Jun 03, 2016 | 45.53 | 45.53 | 44.72 | 45.00 | 135,088 | -0.43(-0.95%) |
Jun 02, 2016 | 45.76 | 45.82 | 45.03 | 45.43 | 172,632 | -0.52(-1.14%) |
Jun 01, 2016 | 45.36 | 46.08 | 44.38 | 45.95 | 140,376 | +0.36(+0.79%) |
May 31, 2016 | 45.47 | 45.76 | 45.29 | 45.59 | 148,375 | +0.30(+0.66%) |
May 27, 2016 | 44.77 | 45.29 | 45.29 | 45.29 | 107,262 | +0.59(+1.31%) |
May 26, 2016 | 45.41 | 45.41 | 44.15 | 44.71 | 108,608 | +0.05(+0.12%) |
May 25, 2016 | 44.42 | 45.23 | 44.13 | 44.65 | 97,725 | +0.46(+1.04%) |
May 24, 2016 | 43.26 | 44.31 | 42.70 | 44.20 | 135,602 | +1.23(+2.86%) |
May 23, 2016 | 43.19 | 43.83 | 42.39 | 42.97 | 97,683 | -0.23(-0.54%) |
May 20, 2016 | 42.67 | 43.31 | 42.27 | 43.20 | 126,936 | +0.72(+1.69%) |
May 19, 2016 | 42.27 | 42.79 | 41.66 | 42.48 | 130,912 | -0.21(-0.48%) |
May 18, 2016 | 42.39 | 43.31 | 42.25 | 42.69 | 182,819 | +0.11(+0.25%) |
May 17, 2016 | 42.69 | 43.64 | 42.29 | 42.58 | 261,184 | -0.15(-0.36%) |
May 16, 2016 | 42.64 | 43.47 | 42.44 | 42.73 | 111,141 | +0.40(+0.93%) |
May 13, 2016 | 42.91 | 43.51 | 42.31 | 42.34 | 134,402 | -0.79(-1.83%) |
May 12, 2016 | 43.32 | 43.87 | 42.32 | 43.13 | 204,034 | +0.02(+0.04%) |
May 11, 2016 | 42.45 | 44.40 | 42.34 | 43.11 | 201,922 | +0.75(+1.78%) |
May 10, 2016 | 41.42 | 42.79 | 41.57 | 42.35 | 178,549 | +0.93(+2.25%) |
May 09, 2016 | 42.03 | 42.50 | 41.11 | 41.42 | 244,569 | -0.75(-1.79%) |
May 06, 2016 | 42.18 | 42.34 | 41.18 | 42.18 | 321,878 | -0.05(-0.13%) |
May 05, 2016 | 43.24 | 44.45 | 40.04 | 42.23 | 861,680 | -8.29(-16.42%) |
May 04, 2016 | 51.62 | 51.88 | 50.40 | 50.52 | 118,810 | -1.41(-2.71%) |
May 03, 2016 | 52.61 | 53.19 | 51.33 | 51.93 | 156,008 | -1.33(-2.49%) |
May 02, 2016 | 52.70 | 53.37 | 52.42 | 53.26 | 111,841 | +0.67(+1.28%) |
Apr 29, 2016 | 52.64 | 53.48 | 51.92 | 52.59 | 89,551 | -0.09(-0.17%) |
Apr 28, 2016 | 53.86 | 54.29 | 52.51 | 52.68 | 68,032 | -1.36(-2.51%) |
Apr 27, 2016 | 53.76 | 54.26 | 53.56 | 54.03 | 85,630 | +0.08(+0.15%) |
Apr 26, 2016 | 53.25 | 54.09 | 52.70 | 53.95 | 110,939 | +0.88(+1.66%) |
Apr 25, 2016 | 53.16 | 53.40 | 52.53 | 53.07 | 76,708 | -0.48(-0.89%) |
Apr 22, 2016 | 53.15 | 53.68 | 53.02 | 53.55 | 97,006 | +0.50(+0.95%) |
Apr 21, 2016 | 53.38 | 53.50 | 52.97 | 53.05 | 60,976 | -0.02(-0.03%) |
Apr 20, 2016 | 53.02 | 53.59 | 52.80 | 53.06 | 75,639 | -0.03(-0.05%) |
Apr 19, 2016 | 52.97 | 53.26 | 52.50 | 53.09 | 80,583 | +0.43(+0.82%) |
Apr 18, 2016 | 52.71 | 52.85 | 52.12 | 52.66 | 82,147 | +0.37(+0.70%) |
Apr 15, 2016 | 52.01 | 52.69 | 51.71 | 52.29 | 71,949 | +0.08(+0.15%) |
Apr 14, 2016 | 52.54 | 52.61 | 51.75 | 52.21 | 100,996 | -0.21(-0.39%) |
Apr 13, 2016 | 51.70 | 52.53 | 51.22 | 52.42 | 173,269 | +1.15(+2.24%) |
Apr 12, 2016 | 50.70 | 51.60 | 50.22 | 51.27 | 92,128 | +0.70(+1.38%) |
Apr 11, 2016 | 50.82 | 51.66 | 50.53 | 50.57 | 50,289 | +0.12(+0.23%) |
Apr 08, 2016 | 50.22 | 51.64 | 50.16 | 50.45 | 61,830 | +0.72(+1.44%) |
Apr 07, 2016 | 50.07 | 50.60 | 49.26 | 49.73 | 94,034 | -0.81(-1.60%) |
Apr 06, 2016 | 50.55 | 50.76 | 49.47 | 50.54 | 148,718 | -0.08(-0.16%) |
Apr 05, 2016 | 50.87 | 51.29 | 50.39 | 50.62 | 150,143 | -0.83(-1.62%) |
Apr 04, 2016 | 52.58 | 52.71 | 51.39 | 51.46 | 130,811 | -1.13(-2.15%) |