Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.48 | 41.50 | 40.48 | 41.49 | 166,137 | +0.73(+1.79%) |
Jun 29, 2016 | 40.72 | 40.96 | 40.37 | 40.76 | 145,124 | +0.50(+1.25%) |
Jun 28, 2016 | 39.65 | 40.58 | 39.40 | 40.25 | 204,283 | +1.05(+2.68%) |
Jun 27, 2016 | 39.11 | 39.53 | 38.98 | 39.20 | 207,094 | -0.34(-0.86%) |
Jun 24, 2016 | 39.86 | 40.47 | 39.38 | 39.54 | 413,726 | -1.55(-3.78%) |
Jun 23, 2016 | 41.06 | 41.16 | 40.60 | 41.10 | 129,826 | +0.40(+0.98%) |
Jun 22, 2016 | 40.98 | 41.20 | 40.64 | 40.70 | 90,169 | -0.27(-0.67%) |
Jun 21, 2016 | 41.13 | 41.18 | 40.79 | 40.98 | 89,321 | -0.09(-0.23%) |
Jun 20, 2016 | 41.18 | 41.50 | 41.06 | 41.07 | 182,239 | +0.64(+1.57%) |
Jun 17, 2016 | 40.33 | 40.65 | 40.18 | 40.44 | 251,785 | +0.01(+0.02%) |
Jun 16, 2016 | 40.42 | 40.56 | 39.94 | 40.43 | 155,613 | -0.47(-1.16%) |
Jun 15, 2016 | 40.84 | 41.12 | 40.69 | 40.90 | 117,687 | +0.14(+0.35%) |
Jun 14, 2016 | 40.55 | 41.10 | 40.33 | 40.76 | 211,253 | +0.11(+0.28%) |
Jun 13, 2016 | 40.75 | 41.28 | 40.52 | 40.64 | 240,271 | -0.25(-0.60%) |
Jun 10, 2016 | 41.63 | 41.63 | 40.86 | 40.89 | 131,371 | -0.81(-1.93%) |
Jun 09, 2016 | 41.71 | 41.93 | 41.54 | 41.70 | 117,801 | -0.27(-0.63%) |
Jun 08, 2016 | 41.78 | 42.33 | 41.78 | 41.96 | 110,387 | -0.18(-0.43%) |
Jun 07, 2016 | 42.19 | 42.34 | 42.08 | 42.14 | 104,493 | +0.11(+0.27%) |
Jun 06, 2016 | 41.62 | 42.15 | 41.55 | 42.03 | 173,080 | +0.64(+1.53%) |
Jun 03, 2016 | 41.32 | 41.59 | 41.27 | 41.39 | 80,855 | +0.15(+0.37%) |
Jun 02, 2016 | 41.04 | 41.26 | 40.66 | 41.24 | 110,303 | -0.06(-0.14%) |
Jun 01, 2016 | 41.02 | 41.35 | 40.81 | 41.30 | 105,891 | -0.05(-0.11%) |
May 31, 2016 | 41.14 | 41.38 | 40.91 | 41.35 | 149,516 | +0.22(+0.53%) |
May 27, 2016 | 41.16 | 41.13 | 41.13 | 41.13 | 77,526 | +0.09(+0.21%) |
May 26, 2016 | 41.32 | 41.39 | 41.03 | 41.04 | 92,908 | -0.09(-0.23%) |
May 25, 2016 | 41.67 | 41.67 | 41.01 | 41.14 | 122,979 | -0.33(-0.80%) |
May 24, 2016 | 41.03 | 41.64 | 41.02 | 41.47 | 188,388 | +0.72(+1.77%) |
May 23, 2016 | 40.50 | 40.96 | 40.49 | 40.75 | 196,404 | +0.41(+1.01%) |
May 20, 2016 | 40.27 | 40.42 | 40.04 | 40.34 | 108,109 | +0.27(+0.69%) |
May 19, 2016 | 39.19 | 40.09 | 39.04 | 40.07 | 80,400 | +0.48(+1.22%) |
May 18, 2016 | 39.49 | 40.10 | 39.32 | 39.58 | 142,738 | -0.29(-0.74%) |
May 17, 2016 | 40.36 | 40.36 | 39.66 | 39.88 | 206,830 | -0.61(-1.50%) |
May 16, 2016 | 40.48 | 40.74 | 40.37 | 40.48 | 134,836 | +0.13(+0.33%) |
May 13, 2016 | 40.33 | 40.38 | 39.86 | 40.35 | 118,981 | +0.02(+0.05%) |
May 12, 2016 | 40.49 | 40.49 | 40.06 | 40.33 | 93,987 | +0.07(+0.16%) |
May 11, 2016 | 41.15 | 41.17 | 39.74 | 40.26 | 122,561 | -0.88(-2.14%) |
May 10, 2016 | 40.73 | 41.19 | 40.45 | 41.14 | 143,004 | +0.46(+1.14%) |
May 09, 2016 | 40.55 | 40.83 | 40.26 | 40.68 | 183,258 | -0.05(-0.12%) |
May 06, 2016 | 40.63 | 41.25 | 39.87 | 40.73 | 196,354 | -0.74(-1.78%) |
May 05, 2016 | 42.42 | 42.72 | 41.38 | 41.47 | 211,515 | +0.38(+0.92%) |
May 04, 2016 | 40.67 | 41.34 | 40.67 | 41.09 | 143,422 | +0.27(+0.65%) |
May 03, 2016 | 41.12 | 41.24 | 40.19 | 40.82 | 178,777 | -0.59(-1.42%) |
May 02, 2016 | 40.89 | 41.67 | 40.84 | 41.41 | 142,218 | +0.33(+0.81%) |
Apr 29, 2016 | 41.14 | 41.48 | 40.83 | 41.08 | 105,600 | -0.17(-0.41%) |
Apr 28, 2016 | 41.32 | 41.83 | 41.14 | 41.25 | 138,063 | -0.20(-0.48%) |
Apr 27, 2016 | 41.03 | 41.70 | 40.93 | 41.45 | 150,083 | +0.12(+0.30%) |
Apr 26, 2016 | 40.95 | 41.44 | 40.95 | 41.32 | 78,914 | +0.62(+1.53%) |
Apr 25, 2016 | 40.96 | 40.96 | 40.29 | 40.70 | 74,903 | -0.19(-0.46%) |
Apr 22, 2016 | 40.31 | 41.12 | 40.31 | 40.89 | 121,534 | +0.54(+1.34%) |
Apr 21, 2016 | 40.42 | 40.52 | 39.88 | 40.35 | 182,671 | +0.09(+0.24%) |
Apr 20, 2016 | 40.64 | 40.91 | 40.25 | 40.26 | 67,573 | -0.38(-0.93%) |
Apr 19, 2016 | 40.69 | 40.69 | 40.39 | 40.63 | 104,661 | +0.17(+0.42%) |
Apr 18, 2016 | 39.91 | 40.60 | 39.80 | 40.46 | 108,631 | +0.85(+2.15%) |
Apr 15, 2016 | 39.36 | 39.73 | 39.18 | 39.61 | 90,653 | +0.10(+0.26%) |
Apr 14, 2016 | 39.08 | 39.64 | 39.02 | 39.51 | 88,660 | +0.42(+1.07%) |
Apr 13, 2016 | 38.85 | 39.16 | 38.67 | 39.09 | 141,124 | +0.24(+0.61%) |
Apr 12, 2016 | 38.42 | 38.86 | 38.22 | 38.85 | 101,058 | +0.77(+2.01%) |
Apr 11, 2016 | 38.37 | 38.57 | 37.95 | 38.09 | 94,160 | -0.27(-0.69%) |
Apr 08, 2016 | 38.49 | 38.80 | 38.25 | 38.35 | 83,546 | +0.09(+0.25%) |
Apr 07, 2016 | 38.28 | 38.39 | 37.99 | 38.26 | 182,215 | -0.34(-0.88%) |
Apr 06, 2016 | 38.84 | 38.87 | 38.22 | 38.60 | 171,549 | -0.29(-0.75%) |
Apr 05, 2016 | 38.63 | 39.09 | 38.37 | 38.89 | 204,198 | -0.02(-0.05%) |
Apr 04, 2016 | 39.21 | 39.25 | 38.79 | 38.91 | 126,097 | -0.53(-1.34%) |