Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.04 | 43.78 | 42.91 | 43.69 | 223,459 | +0.65(+1.51%) |
Jun 29, 2016 | 43.49 | 43.49 | 42.86 | 43.04 | 152,373 | +0.01(+0.02%) |
Jun 28, 2016 | 43.84 | 44.27 | 42.93 | 43.04 | 230,547 | -0.09(-0.21%) |
Jun 27, 2016 | 43.75 | 43.78 | 42.54 | 43.13 | 401,190 | -0.82(-1.86%) |
Jun 24, 2016 | 42.67 | 44.09 | 42.45 | 43.94 | 216,857 | +0.35(+0.80%) |
Jun 23, 2016 | 43.63 | 43.68 | 43.32 | 43.59 | 190,735 | +0.13(+0.30%) |
Jun 22, 2016 | 43.56 | 43.73 | 43.45 | 43.47 | 118,894 | -0.08(-0.19%) |
Jun 21, 2016 | 43.97 | 44.24 | 43.45 | 43.55 | 203,895 | -0.41(-0.93%) |
Jun 20, 2016 | 44.52 | 44.52 | 43.91 | 43.96 | 111,182 | +0.06(+0.14%) |
Jun 17, 2016 | 44.37 | 44.58 | 43.79 | 43.90 | 131,085 | -0.79(-1.76%) |
Jun 16, 2016 | 44.41 | 44.69 | 44.02 | 44.68 | 191,420 | +0.36(+0.82%) |
Jun 15, 2016 | 44.35 | 44.80 | 44.05 | 44.32 | 241,440 | +0.05(+0.12%) |
Jun 14, 2016 | 44.11 | 44.46 | 43.90 | 44.27 | 331,294 | -0.05(-0.12%) |
Jun 13, 2016 | 44.42 | 44.49 | 44.08 | 44.32 | 244,453 | -0.23(-0.51%) |
Jun 10, 2016 | 44.58 | 44.77 | 44.37 | 44.55 | 257,149 | -0.04(-0.08%) |
Jun 09, 2016 | 44.62 | 44.79 | 44.44 | 44.58 | 78,250 | -0.06(-0.14%) |
Jun 08, 2016 | 44.34 | 44.83 | 44.34 | 44.65 | 154,310 | +0.29(+0.65%) |
Jun 07, 2016 | 44.21 | 44.90 | 43.88 | 44.36 | 185,130 | +0.40(+0.91%) |
Jun 06, 2016 | 44.39 | 44.39 | 43.69 | 43.96 | 114,973 | -0.38(-0.85%) |
Jun 03, 2016 | 44.18 | 44.35 | 43.72 | 44.34 | 104,898 | +0.14(+0.31%) |
Jun 02, 2016 | 44.56 | 44.72 | 44.18 | 44.20 | 86,222 | -0.47(-1.05%) |
Jun 01, 2016 | 44.57 | 44.75 | 43.84 | 44.67 | 137,611 | -0.07(-0.16%) |
May 31, 2016 | 44.49 | 44.74 | 44.20 | 44.74 | 247,122 | +0.25(+0.55%) |
May 27, 2016 | 44.23 | 44.49 | 44.49 | 44.49 | 132,699 | +0.13(+0.30%) |
May 26, 2016 | 44.49 | 44.49 | 44.16 | 44.36 | 155,398 | +0.00(+0.00%) |
May 25, 2016 | 44.52 | 44.55 | 44.25 | 44.36 | 241,083 | +0.16(+0.37%) |
May 24, 2016 | 43.68 | 44.44 | 43.68 | 44.20 | 233,165 | +0.60(+1.38%) |
May 23, 2016 | 43.68 | 43.82 | 43.42 | 43.59 | 136,777 | +0.13(+0.31%) |
May 20, 2016 | 43.23 | 43.47 | 43.12 | 43.46 | 85,169 | +0.44(+1.02%) |
May 19, 2016 | 43.17 | 43.62 | 42.81 | 43.02 | 144,554 | -0.14(-0.33%) |
May 18, 2016 | 42.98 | 43.72 | 42.71 | 43.16 | 206,245 | +0.45(+1.06%) |
May 17, 2016 | 43.49 | 43.49 | 42.68 | 42.71 | 166,887 | -0.54(-1.26%) |
May 16, 2016 | 43.67 | 43.75 | 43.08 | 43.25 | 265,856 | -0.12(-0.28%) |
May 13, 2016 | 43.51 | 43.79 | 43.07 | 43.37 | 105,105 | -0.23(-0.53%) |
May 12, 2016 | 43.32 | 43.67 | 43.23 | 43.60 | 133,558 | +0.36(+0.83%) |
May 11, 2016 | 43.71 | 43.79 | 43.24 | 43.24 | 121,388 | -0.40(-0.92%) |
May 10, 2016 | 43.88 | 44.50 | 43.53 | 43.64 | 276,469 | -0.19(-0.43%) |
May 09, 2016 | 43.40 | 43.97 | 43.30 | 43.83 | 165,136 | +0.57(+1.31%) |
May 06, 2016 | 43.82 | 43.86 | 42.82 | 43.26 | 100,022 | -0.62(-1.41%) |
May 05, 2016 | 43.41 | 44.06 | 42.98 | 43.88 | 298,208 | +0.69(+1.59%) |
May 04, 2016 | 43.36 | 44.24 | 42.69 | 43.20 | 333,041 | +0.16(+0.38%) |
May 03, 2016 | 43.53 | 43.72 | 42.91 | 43.03 | 109,928 | -0.65(-1.48%) |
May 02, 2016 | 43.60 | 43.91 | 43.35 | 43.68 | 121,972 | +0.40(+0.93%) |
Apr 29, 2016 | 43.47 | 43.72 | 42.95 | 43.28 | 68,794 | -0.15(-0.34%) |
Apr 28, 2016 | 43.86 | 44.12 | 43.24 | 43.43 | 97,607 | -0.70(-1.59%) |
Apr 27, 2016 | 43.73 | 44.14 | 43.65 | 44.13 | 144,232 | +0.37(+0.85%) |
Apr 26, 2016 | 43.67 | 43.82 | 43.29 | 43.76 | 194,879 | +0.23(+0.53%) |
Apr 25, 2016 | 43.12 | 43.64 | 43.09 | 43.52 | 90,506 | +0.38(+0.88%) |
Apr 22, 2016 | 43.35 | 43.43 | 42.71 | 43.14 | 153,840 | -0.32(-0.74%) |
Apr 21, 2016 | 43.74 | 44.01 | 43.29 | 43.47 | 190,310 | -0.28(-0.63%) |
Apr 20, 2016 | 43.79 | 44.26 | 43.67 | 43.74 | 160,287 | -0.19(-0.44%) |
Apr 19, 2016 | 44.31 | 44.43 | 43.52 | 43.93 | 110,469 | -0.27(-0.61%) |
Apr 18, 2016 | 43.73 | 44.26 | 43.67 | 44.20 | 115,097 | +0.48(+1.09%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.64 | 43.73 | 86,678 | -0.24(-0.54%) |
Apr 14, 2016 | 44.05 | 44.23 | 43.67 | 43.96 | 114,315 | +0.03(+0.07%) |
Apr 13, 2016 | 43.79 | 44.12 | 43.67 | 43.93 | 168,347 | +0.29(+0.67%) |
Apr 12, 2016 | 43.30 | 43.72 | 43.04 | 43.64 | 112,620 | +0.39(+0.90%) |
Apr 11, 2016 | 44.11 | 44.26 | 43.26 | 43.26 | 121,505 | -0.72(-1.63%) |
Apr 08, 2016 | 43.55 | 43.99 | 43.16 | 43.97 | 219,378 | +0.73(+1.69%) |
Apr 07, 2016 | 43.61 | 43.61 | 42.87 | 43.24 | 140,730 | -0.34(-0.79%) |
Apr 06, 2016 | 43.44 | 44.06 | 43.44 | 43.58 | 103,371 | +0.22(+0.50%) |
Apr 05, 2016 | 43.60 | 43.90 | 43.19 | 43.37 | 198,835 | -0.45(-1.04%) |
Apr 04, 2016 | 43.79 | 44.43 | 43.67 | 43.82 | 189,064 | -0.33(-0.74%) |