Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.12 | 41.59 | 41.01 | 41.59 | 2,102,925 | +0.57(+1.39%) |
Jun 29, 2016 | 40.64 | 41.07 | 40.63 | 41.02 | 1,033,573 | +0.71(+1.77%) |
Jun 28, 2016 | 40.07 | 40.31 | 39.93 | 40.31 | 1,751,562 | +0.71(+1.80%) |
Jun 27, 2016 | 40.13 | 40.13 | 39.42 | 39.59 | 1,519,512 | -0.84(-2.07%) |
Jun 24, 2016 | 40.52 | 41.13 | 40.33 | 40.43 | 2,230,745 | -1.50(-3.57%) |
Jun 23, 2016 | 41.72 | 41.94 | 41.63 | 41.93 | 305,674 | +0.59(+1.42%) |
Jun 22, 2016 | 41.53 | 41.64 | 41.33 | 41.35 | 580,002 | -0.09(-0.22%) |
Jun 21, 2016 | 41.46 | 41.52 | 41.31 | 41.44 | 803,703 | +0.07(+0.17%) |
Jun 20, 2016 | 41.52 | 41.70 | 41.35 | 41.37 | 304,440 | +0.29(+0.71%) |
Jun 17, 2016 | 41.25 | 41.25 | 40.93 | 41.08 | 323,340 | -0.11(-0.27%) |
Jun 16, 2016 | 40.87 | 41.23 | 40.66 | 41.19 | 291,976 | +0.09(+0.21%) |
Jun 15, 2016 | 41.22 | 41.39 | 41.06 | 41.10 | 484,398 | -0.03(-0.06%) |
Jun 14, 2016 | 41.14 | 41.28 | 40.92 | 41.13 | 763,713 | -0.11(-0.26%) |
Jun 13, 2016 | 41.48 | 41.64 | 41.20 | 41.24 | 490,967 | -0.33(-0.79%) |
Jun 10, 2016 | 41.73 | 41.74 | 41.45 | 41.57 | 363,294 | -0.43(-1.02%) |
Jun 09, 2016 | 41.90 | 42.04 | 41.86 | 42.00 | 284,422 | -0.09(-0.21%) |
Jun 08, 2016 | 41.99 | 42.12 | 41.96 | 42.09 | 623,313 | +0.14(+0.34%) |
Jun 07, 2016 | 41.91 | 42.07 | 41.91 | 41.94 | 403,853 | +0.09(+0.21%) |
Jun 06, 2016 | 41.70 | 41.94 | 41.68 | 41.86 | 279,628 | +0.22(+0.53%) |
Jun 03, 2016 | 41.67 | 41.73 | 41.35 | 41.63 | 1,326,949 | -0.12(-0.28%) |
Jun 02, 2016 | 41.53 | 41.75 | 41.42 | 41.75 | 476,158 | +0.17(+0.40%) |
Jun 01, 2016 | 41.38 | 41.63 | 41.28 | 41.58 | 651,544 | +0.06(+0.14%) |
May 31, 2016 | 41.62 | 41.68 | 41.36 | 41.52 | 747,603 | -0.01(-0.03%) |
May 27, 2016 | 41.36 | 41.54 | 41.54 | 41.54 | 1,881,450 | +0.20(+0.49%) |
May 26, 2016 | 41.39 | 41.45 | 41.27 | 41.33 | 297,572 | -0.01(-0.03%) |
May 25, 2016 | 41.23 | 41.42 | 41.18 | 41.35 | 518,418 | +0.29(+0.71%) |
May 24, 2016 | 40.64 | 41.13 | 40.64 | 41.06 | 444,617 | +0.58(+1.43%) |
May 23, 2016 | 40.56 | 40.63 | 40.46 | 40.48 | 271,558 | -0.08(-0.20%) |
May 20, 2016 | 40.37 | 40.66 | 40.37 | 40.56 | 264,307 | +0.31(+0.78%) |
May 19, 2016 | 40.20 | 40.33 | 39.97 | 40.25 | 661,704 | -0.17(-0.42%) |
May 18, 2016 | 40.34 | 40.69 | 40.15 | 40.42 | 268,651 | +0.02(+0.05%) |
May 17, 2016 | 40.73 | 40.77 | 40.27 | 40.40 | 328,455 | -0.38(-0.93%) |
May 16, 2016 | 40.39 | 40.87 | 40.39 | 40.77 | 265,016 | +0.40(+0.99%) |
May 13, 2016 | 40.62 | 40.76 | 40.30 | 40.37 | 858,508 | -0.34(-0.84%) |
May 12, 2016 | 40.95 | 40.95 | 40.48 | 40.72 | 268,819 | -0.03(-0.06%) |
May 11, 2016 | 40.99 | 41.11 | 40.73 | 40.74 | 267,776 | -0.38(-0.93%) |
May 10, 2016 | 40.80 | 41.14 | 40.74 | 41.13 | 362,371 | +0.50(+1.22%) |
May 09, 2016 | 40.57 | 40.74 | 40.52 | 40.63 | 288,153 | +0.06(+0.14%) |
May 06, 2016 | 40.29 | 40.60 | 40.22 | 40.57 | 352,947 | +0.14(+0.35%) |
May 05, 2016 | 40.60 | 40.65 | 40.36 | 40.43 | 502,725 | -0.03(-0.09%) |
May 04, 2016 | 40.53 | 40.67 | 40.34 | 40.46 | 542,980 | -0.25(-0.62%) |
May 03, 2016 | 40.86 | 40.86 | 40.55 | 40.72 | 463,355 | -0.38(-0.93%) |
May 02, 2016 | 40.93 | 41.15 | 40.80 | 41.10 | 450,201 | +0.30(+0.75%) |
Apr 29, 2016 | 40.94 | 40.97 | 40.53 | 40.80 | 610,757 | -0.23(-0.55%) |
Apr 28, 2016 | 41.24 | 41.49 | 40.94 | 41.02 | 404,580 | -0.38(-0.92%) |
Apr 27, 2016 | 41.23 | 41.49 | 41.14 | 41.40 | 294,936 | +0.09(+0.22%) |
Apr 26, 2016 | 41.28 | 41.39 | 41.16 | 41.31 | 294,013 | +0.13(+0.31%) |
Apr 25, 2016 | 41.18 | 41.25 | 41.03 | 41.19 | 288,054 | -0.13(-0.30%) |
Apr 22, 2016 | 41.17 | 41.34 | 41.07 | 41.31 | 380,884 | +0.07(+0.17%) |
Apr 21, 2016 | 41.49 | 41.52 | 41.17 | 41.24 | 498,639 | -0.21(-0.51%) |
Apr 20, 2016 | 41.46 | 41.63 | 41.32 | 41.46 | 385,453 | +0.05(+0.13%) |
Apr 19, 2016 | 41.40 | 41.50 | 41.23 | 41.40 | 697,756 | +0.12(+0.28%) |
Apr 18, 2016 | 40.86 | 41.29 | 40.84 | 41.29 | 367,129 | +0.26(+0.64%) |
Apr 15, 2016 | 41.05 | 41.06 | 40.93 | 41.03 | 608,168 | -0.02(-0.05%) |
Apr 14, 2016 | 41.07 | 41.15 | 40.96 | 41.05 | 444,334 | +0.01(+0.02%) |
Apr 13, 2016 | 40.78 | 41.07 | 40.77 | 41.04 | 360,173 | +0.46(+1.13%) |
Apr 12, 2016 | 40.26 | 40.64 | 40.13 | 40.58 | 360,433 | +0.39(+0.96%) |
Apr 11, 2016 | 40.45 | 40.63 | 40.19 | 40.19 | 514,611 | -0.10(-0.24%) |
Apr 08, 2016 | 40.46 | 40.57 | 40.17 | 40.29 | 410,694 | +0.12(+0.30%) |
Apr 07, 2016 | 40.45 | 40.50 | 40.01 | 40.17 | 530,730 | -0.50(-1.24%) |
Apr 06, 2016 | 40.26 | 40.69 | 40.18 | 40.67 | 543,548 | +0.45(+1.12%) |
Apr 05, 2016 | 40.36 | 40.41 | 40.17 | 40.22 | 374,936 | -0.40(-0.97%) |
Apr 04, 2016 | 40.79 | 40.84 | 40.57 | 40.61 | 571,616 | -0.16(-0.39%) |