Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.44 | 45.84 | 44.23 | 45.84 | 851,736 | +0.40(+0.88%) |
Jun 29, 2016 | 44.76 | 46.02 | 44.76 | 45.44 | 700,681 | +0.94(+2.11%) |
Jun 28, 2016 | 44.39 | 45.58 | 44.34 | 44.50 | 946,284 | +0.34(+0.78%) |
Jun 27, 2016 | 44.15 | 44.33 | 43.59 | 44.15 | 925,979 | -0.41(-0.92%) |
Jun 24, 2016 | 44.31 | 45.45 | 44.26 | 44.56 | 2,937,677 | -1.01(-2.21%) |
Jun 23, 2016 | 45.49 | 46.00 | 44.60 | 45.57 | 1,646,606 | +0.35(+0.78%) |
Jun 22, 2016 | 46.12 | 46.38 | 45.03 | 45.22 | 1,217,194 | -0.91(-1.97%) |
Jun 21, 2016 | 46.56 | 47.04 | 45.63 | 46.13 | 759,673 | -0.48(-1.03%) |
Jun 20, 2016 | 46.91 | 47.43 | 46.31 | 46.61 | 928,154 | +0.37(+0.81%) |
Jun 17, 2016 | 46.23 | 46.96 | 45.97 | 46.24 | 1,215,436 | +0.01(+0.02%) |
Jun 16, 2016 | 45.61 | 46.52 | 45.45 | 46.23 | 679,219 | +0.02(+0.04%) |
Jun 15, 2016 | 47.78 | 47.78 | 46.12 | 46.21 | 1,223,173 | -1.26(-2.66%) |
Jun 14, 2016 | 45.87 | 47.80 | 44.98 | 47.47 | 1,965,850 | +1.59(+3.46%) |
Jun 13, 2016 | 45.80 | 46.39 | 45.52 | 45.89 | 803,130 | +0.08(+0.17%) |
Jun 10, 2016 | 46.54 | 46.78 | 45.23 | 45.81 | 965,625 | -0.95(-2.03%) |
Jun 09, 2016 | 45.05 | 46.92 | 44.80 | 46.76 | 1,783,585 | +1.55(+3.42%) |
Jun 08, 2016 | 43.59 | 45.65 | 43.12 | 45.21 | 5,335,911 | +4.20(+10.25%) |
Jun 07, 2016 | 41.67 | 41.75 | 40.21 | 41.01 | 2,423,084 | +0.38(+0.94%) |
Jun 06, 2016 | 40.47 | 40.71 | 39.97 | 40.63 | 1,008,350 | +0.86(+2.17%) |
Jun 03, 2016 | 39.72 | 40.09 | 39.24 | 39.76 | 458,397 | -0.08(-0.20%) |
Jun 02, 2016 | 39.10 | 39.94 | 38.97 | 39.84 | 391,999 | +0.65(+1.65%) |
Jun 01, 2016 | 38.25 | 39.32 | 38.09 | 39.20 | 694,078 | +0.96(+2.51%) |
May 31, 2016 | 38.55 | 38.69 | 37.79 | 38.24 | 401,396 | -0.25(-0.66%) |
May 27, 2016 | 38.30 | 38.49 | 38.49 | 38.49 | 290,209 | +0.20(+0.51%) |
May 26, 2016 | 37.81 | 38.53 | 37.70 | 38.29 | 290,632 | +0.50(+1.32%) |
May 25, 2016 | 37.56 | 38.04 | 37.05 | 37.79 | 405,782 | +0.20(+0.52%) |
May 24, 2016 | 36.76 | 37.81 | 36.68 | 37.60 | 529,732 | +0.83(+2.26%) |
May 23, 2016 | 36.97 | 37.39 | 36.61 | 36.77 | 540,196 | -0.30(-0.82%) |
May 20, 2016 | 37.51 | 37.64 | 36.96 | 37.07 | 273,620 | -0.44(-1.18%) |
May 19, 2016 | 36.50 | 37.83 | 36.13 | 37.51 | 726,872 | +0.90(+2.46%) |
May 18, 2016 | 37.64 | 37.78 | 36.08 | 36.61 | 627,678 | -1.22(-3.24%) |
May 17, 2016 | 38.10 | 38.80 | 37.42 | 37.83 | 371,559 | -0.49(-1.28%) |
May 16, 2016 | 38.26 | 38.49 | 37.97 | 38.32 | 439,954 | +0.15(+0.38%) |
May 13, 2016 | 38.62 | 38.96 | 37.60 | 38.18 | 300,344 | -0.39(-1.02%) |
May 12, 2016 | 38.39 | 38.98 | 38.24 | 38.57 | 253,014 | +0.57(+1.50%) |
May 11, 2016 | 39.21 | 39.85 | 37.91 | 38.00 | 302,283 | -1.42(-3.60%) |
May 10, 2016 | 38.93 | 39.72 | 38.67 | 39.42 | 448,099 | +0.47(+1.21%) |
May 09, 2016 | 38.34 | 39.43 | 37.22 | 38.95 | 523,466 | +0.70(+1.82%) |
May 06, 2016 | 38.73 | 39.60 | 36.81 | 38.25 | 725,024 | -0.64(-1.64%) |
May 05, 2016 | 38.48 | 39.63 | 38.13 | 38.89 | 506,350 | +0.45(+1.17%) |
May 04, 2016 | 37.94 | 38.61 | 37.81 | 38.44 | 642,373 | +0.32(+0.85%) |
May 03, 2016 | 38.61 | 39.10 | 38.04 | 38.12 | 355,771 | -0.84(-2.16%) |
May 02, 2016 | 37.72 | 39.14 | 37.64 | 38.96 | 810,150 | +1.05(+2.76%) |
Apr 29, 2016 | 38.16 | 38.21 | 37.23 | 37.91 | 570,024 | -0.29(-0.77%) |
Apr 28, 2016 | 38.77 | 39.02 | 37.74 | 38.21 | 558,068 | -0.81(-2.08%) |
Apr 27, 2016 | 39.20 | 39.57 | 38.56 | 39.02 | 306,533 | -0.28(-0.72%) |
Apr 26, 2016 | 39.90 | 40.10 | 38.70 | 39.30 | 617,072 | -0.52(-1.30%) |
Apr 25, 2016 | 39.23 | 40.00 | 39.12 | 39.82 | 527,981 | +0.69(+1.75%) |
Apr 22, 2016 | 39.54 | 39.76 | 38.73 | 39.14 | 397,279 | -0.53(-1.33%) |
Apr 21, 2016 | 40.34 | 40.34 | 38.78 | 39.67 | 469,065 | +0.41(+1.05%) |
Apr 20, 2016 | 38.76 | 39.51 | 38.48 | 39.25 | 460,903 | +0.64(+1.65%) |
Apr 19, 2016 | 40.51 | 40.62 | 38.52 | 38.62 | 715,302 | -1.86(-4.60%) |
Apr 18, 2016 | 40.89 | 41.08 | 40.07 | 40.48 | 597,431 | -0.39(-0.96%) |
Apr 15, 2016 | 40.51 | 41.26 | 40.23 | 40.87 | 598,810 | +0.12(+0.29%) |
Apr 14, 2016 | 40.04 | 41.02 | 39.75 | 40.75 | 735,765 | +0.89(+2.24%) |
Apr 13, 2016 | 39.68 | 40.32 | 39.48 | 39.86 | 708,158 | +0.40(+1.02%) |
Apr 12, 2016 | 39.09 | 39.87 | 38.97 | 39.46 | 913,844 | +0.34(+0.88%) |
Apr 11, 2016 | 38.64 | 39.19 | 38.33 | 39.12 | 1,010,038 | +0.91(+2.38%) |
Apr 08, 2016 | 38.48 | 38.63 | 37.95 | 38.21 | 550,241 | -0.10(-0.26%) |
Apr 07, 2016 | 37.89 | 38.57 | 37.87 | 38.30 | 813,400 | +0.03(+0.08%) |
Apr 06, 2016 | 38.31 | 38.59 | 38.11 | 38.27 | 722,479 | +0.12(+0.31%) |
Apr 05, 2016 | 37.62 | 38.30 | 37.30 | 38.16 | 2,449,124 | -0.06(-0.15%) |
Apr 04, 2016 | 38.36 | 38.49 | 38.08 | 38.22 | 783,566 | -0.07(-0.18%) |