Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.71 | 40.20 | 39.51 | 40.21 | 1,111,375 | +0.64(+1.61%) |
Jun 29, 2016 | 39.05 | 39.57 | 38.92 | 39.57 | 890,414 | +0.87(+2.26%) |
Jun 28, 2016 | 38.40 | 38.71 | 38.16 | 38.70 | 974,106 | +0.91(+2.40%) |
Jun 27, 2016 | 38.39 | 38.57 | 37.57 | 37.79 | 1,331,200 | -1.05(-2.71%) |
Jun 24, 2016 | 38.82 | 39.69 | 38.82 | 38.84 | 1,548,797 | -2.00(-4.91%) |
Jun 23, 2016 | 40.49 | 40.85 | 40.49 | 40.85 | 416,194 | +0.80(+1.99%) |
Jun 22, 2016 | 40.09 | 40.36 | 40.02 | 40.05 | 1,022,891 | -0.04(-0.11%) |
Jun 21, 2016 | 40.06 | 40.19 | 39.88 | 40.09 | 325,164 | +0.16(+0.39%) |
Jun 20, 2016 | 40.14 | 40.49 | 39.91 | 39.94 | 297,872 | +0.26(+0.66%) |
Jun 17, 2016 | 39.73 | 39.84 | 39.50 | 39.68 | 300,185 | -0.05(-0.13%) |
Jun 16, 2016 | 39.37 | 39.73 | 39.11 | 39.73 | 431,971 | +0.10(+0.26%) |
Jun 15, 2016 | 39.66 | 40.05 | 39.60 | 39.62 | 391,718 | +0.08(+0.19%) |
Jun 14, 2016 | 39.99 | 40.11 | 39.36 | 39.55 | 346,365 | -0.57(-1.43%) |
Jun 13, 2016 | 40.24 | 40.60 | 40.09 | 40.12 | 359,175 | -0.31(-0.77%) |
Jun 10, 2016 | 40.52 | 40.61 | 40.31 | 40.43 | 376,625 | -0.51(-1.24%) |
Jun 09, 2016 | 40.97 | 41.00 | 40.72 | 40.94 | 333,729 | -0.24(-0.57%) |
Jun 08, 2016 | 41.05 | 41.22 | 41.05 | 41.18 | 350,306 | +0.10(+0.25%) |
Jun 07, 2016 | 41.23 | 41.30 | 41.08 | 41.08 | 337,875 | -0.11(-0.27%) |
Jun 06, 2016 | 40.98 | 41.33 | 40.97 | 41.19 | 374,427 | +0.24(+0.58%) |
Jun 03, 2016 | 41.00 | 41.04 | 40.54 | 40.95 | 508,534 | -0.49(-1.18%) |
Jun 02, 2016 | 41.28 | 41.46 | 41.13 | 41.44 | 331,778 | +0.07(+0.16%) |
Jun 01, 2016 | 40.97 | 41.39 | 40.82 | 41.37 | 426,754 | +0.11(+0.27%) |
May 31, 2016 | 41.46 | 41.48 | 41.11 | 41.26 | 573,497 | -0.06(-0.14%) |
May 27, 2016 | 41.08 | 41.32 | 41.32 | 41.32 | 326,788 | +0.29(+0.70%) |
May 26, 2016 | 41.27 | 41.27 | 40.97 | 41.03 | 445,789 | -0.18(-0.43%) |
May 25, 2016 | 40.97 | 41.37 | 40.97 | 41.21 | 633,843 | +0.37(+0.91%) |
May 24, 2016 | 40.38 | 40.90 | 40.38 | 40.84 | 581,910 | +0.66(+1.64%) |
May 23, 2016 | 40.23 | 40.33 | 40.08 | 40.18 | 361,972 | -0.06(-0.16%) |
May 20, 2016 | 40.11 | 40.43 | 40.10 | 40.24 | 376,799 | +0.30(+0.75%) |
May 19, 2016 | 40.11 | 40.30 | 39.69 | 39.95 | 798,914 | -0.36(-0.90%) |
May 18, 2016 | 39.57 | 40.37 | 39.57 | 40.31 | 6,947,443 | +0.64(+1.62%) |
May 17, 2016 | 39.92 | 40.04 | 39.56 | 39.67 | 451,079 | -0.34(-0.84%) |
May 16, 2016 | 39.76 | 40.18 | 39.76 | 40.00 | 256,359 | +0.24(+0.59%) |
May 13, 2016 | 40.12 | 40.31 | 39.69 | 39.77 | 420,964 | -0.46(-1.13%) |
May 12, 2016 | 40.35 | 40.43 | 39.98 | 40.22 | 384,121 | +0.05(+0.13%) |
May 11, 2016 | 40.52 | 40.59 | 40.16 | 40.17 | 359,801 | -0.44(-1.08%) |
May 10, 2016 | 40.26 | 40.61 | 40.26 | 40.61 | 416,432 | +0.49(+1.22%) |
May 09, 2016 | 40.11 | 40.26 | 39.94 | 40.12 | 298,815 | +0.00(+0.00%) |
May 06, 2016 | 39.68 | 40.14 | 39.67 | 40.12 | 373,600 | +0.19(+0.49%) |
May 05, 2016 | 40.03 | 40.16 | 39.84 | 39.93 | 461,221 | -0.01(-0.02%) |
May 04, 2016 | 39.80 | 40.11 | 39.75 | 39.94 | 408,852 | -0.22(-0.55%) |
May 03, 2016 | 40.24 | 40.24 | 39.82 | 40.16 | 694,773 | -0.51(-1.25%) |
May 02, 2016 | 40.33 | 40.72 | 40.27 | 40.66 | 570,210 | +0.42(+1.05%) |
Apr 29, 2016 | 40.33 | 40.43 | 39.95 | 40.24 | 530,884 | -0.26(-0.65%) |
Apr 28, 2016 | 40.60 | 40.90 | 40.38 | 40.50 | 466,170 | -0.39(-0.95%) |
Apr 27, 2016 | 40.86 | 41.00 | 40.68 | 40.89 | 496,476 | +0.05(+0.12%) |
Apr 26, 2016 | 40.65 | 40.88 | 40.59 | 40.84 | 505,427 | +0.26(+0.64%) |
Apr 25, 2016 | 40.52 | 40.58 | 40.31 | 40.58 | 337,870 | -0.08(-0.19%) |
Apr 22, 2016 | 40.32 | 40.71 | 40.32 | 40.65 | 351,092 | +0.37(+0.92%) |
Apr 21, 2016 | 40.70 | 40.79 | 40.20 | 40.28 | 445,654 | -0.41(-1.02%) |
Apr 20, 2016 | 40.46 | 40.76 | 40.43 | 40.70 | 371,004 | +0.30(+0.75%) |
Apr 19, 2016 | 40.11 | 40.43 | 40.09 | 40.39 | 592,061 | +0.37(+0.93%) |
Apr 18, 2016 | 39.61 | 40.03 | 39.58 | 40.02 | 428,765 | +0.26(+0.66%) |
Apr 15, 2016 | 39.92 | 39.93 | 39.70 | 39.76 | 540,971 | -0.06(-0.15%) |
Apr 14, 2016 | 39.65 | 40.03 | 39.59 | 39.82 | 571,925 | +0.05(+0.13%) |
Apr 13, 2016 | 39.30 | 39.78 | 39.28 | 39.77 | 901,075 | +0.82(+2.10%) |
Apr 12, 2016 | 38.52 | 38.98 | 38.42 | 38.95 | 741,619 | +0.51(+1.32%) |
Apr 11, 2016 | 38.48 | 38.80 | 38.42 | 38.44 | 551,632 | +0.14(+0.35%) |
Apr 08, 2016 | 38.37 | 38.67 | 38.24 | 38.31 | 464,194 | +0.16(+0.42%) |
Apr 07, 2016 | 38.57 | 38.62 | 37.96 | 38.15 | 492,870 | -0.71(-1.82%) |
Apr 06, 2016 | 38.60 | 38.88 | 38.49 | 38.86 | 414,740 | +0.21(+0.55%) |
Apr 05, 2016 | 38.85 | 38.89 | 38.60 | 38.65 | 411,800 | -0.53(-1.36%) |
Apr 04, 2016 | 39.37 | 39.43 | 39.12 | 39.18 | 313,598 | -0.20(-0.51%) |