Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.86 | 46.71 | 44.68 | 46.69 | 158,802 | +1.82(+4.06%) |
Jun 29, 2016 | 45.05 | 45.88 | 44.71 | 44.87 | 119,406 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.76 | 44.03 | 44.35 | 134,569 | +0.73(+1.67%) |
Jun 27, 2016 | 44.51 | 44.64 | 43.49 | 43.62 | 189,491 | -1.59(-3.52%) |
Jun 24, 2016 | 45.95 | 46.14 | 45.05 | 45.21 | 463,783 | -2.79(-5.81%) |
Jun 23, 2016 | 47.94 | 48.62 | 47.78 | 48.00 | 177,082 | +0.69(+1.47%) |
Jun 22, 2016 | 47.77 | 47.98 | 47.29 | 47.31 | 102,059 | -0.25(-0.52%) |
Jun 21, 2016 | 47.54 | 47.88 | 47.21 | 47.56 | 85,302 | -0.12(-0.26%) |
Jun 20, 2016 | 48.30 | 48.52 | 47.35 | 47.68 | 111,930 | +0.10(+0.21%) |
Jun 17, 2016 | 47.63 | 47.82 | 47.10 | 47.58 | 258,416 | +0.07(+0.15%) |
Jun 16, 2016 | 46.76 | 47.58 | 46.09 | 47.51 | 110,379 | +0.28(+0.60%) |
Jun 15, 2016 | 47.57 | 47.64 | 47.16 | 47.23 | 120,993 | -0.01(-0.02%) |
Jun 14, 2016 | 44.75 | 47.73 | 44.75 | 47.24 | 401,812 | +2.52(+5.63%) |
Jun 13, 2016 | 45.60 | 45.96 | 44.66 | 44.72 | 130,369 | -1.02(-2.23%) |
Jun 10, 2016 | 45.99 | 46.63 | 45.40 | 45.74 | 87,722 | -0.59(-1.27%) |
Jun 09, 2016 | 46.00 | 46.52 | 45.88 | 46.33 | 94,544 | +0.00(+0.00%) |
Jun 08, 2016 | 45.92 | 46.55 | 45.90 | 46.33 | 108,685 | +0.35(+0.75%) |
Jun 07, 2016 | 45.78 | 46.41 | 45.50 | 45.98 | 111,492 | +0.25(+0.54%) |
Jun 06, 2016 | 45.34 | 46.00 | 45.04 | 45.73 | 133,793 | +0.50(+1.10%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.93 | 45.24 | 115,011 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.51 | 44.76 | 45.49 | 113,185 | +0.65(+1.45%) |
Jun 01, 2016 | 44.45 | 44.85 | 44.02 | 44.84 | 106,399 | +0.07(+0.16%) |
May 31, 2016 | 44.21 | 45.08 | 44.12 | 44.77 | 186,443 | +0.62(+1.41%) |
May 27, 2016 | 43.50 | 44.15 | 44.15 | 44.15 | 165,375 | +0.57(+1.31%) |
May 26, 2016 | 43.46 | 43.72 | 43.24 | 43.58 | 74,584 | +0.18(+0.41%) |
May 25, 2016 | 43.11 | 43.47 | 42.99 | 43.40 | 165,769 | +0.44(+1.03%) |
May 24, 2016 | 42.76 | 43.13 | 42.60 | 42.96 | 367,907 | +0.51(+1.19%) |
May 23, 2016 | 42.88 | 43.00 | 42.43 | 42.45 | 71,212 | -0.44(-1.02%) |
May 20, 2016 | 42.08 | 43.28 | 42.08 | 42.89 | 239,982 | +1.08(+2.57%) |
May 19, 2016 | 41.23 | 42.02 | 41.07 | 41.81 | 141,885 | +0.12(+0.28%) |
May 18, 2016 | 41.54 | 42.27 | 41.45 | 41.70 | 171,969 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.66 | 41.35 | 41.65 | 180,789 | -0.78(-1.83%) |
May 16, 2016 | 42.20 | 42.70 | 42.19 | 42.43 | 244,392 | +0.26(+0.63%) |
May 13, 2016 | 42.60 | 43.11 | 41.84 | 42.17 | 95,032 | -0.67(-1.57%) |
May 12, 2016 | 42.73 | 43.15 | 42.41 | 42.84 | 144,638 | +0.27(+0.64%) |
May 11, 2016 | 43.12 | 43.30 | 42.45 | 42.56 | 65,317 | -0.50(-1.17%) |
May 10, 2016 | 42.80 | 43.13 | 42.48 | 43.07 | 132,271 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.66 | 42.17 | 42.38 | 84,512 | +0.00(+0.00%) |
May 06, 2016 | 41.72 | 42.38 | 41.72 | 42.38 | 145,486 | +0.55(+1.31%) |
May 05, 2016 | 42.24 | 42.67 | 41.56 | 41.83 | 101,454 | -0.36(-0.86%) |
May 04, 2016 | 41.84 | 42.93 | 41.81 | 42.19 | 169,313 | +0.03(+0.06%) |
May 03, 2016 | 42.89 | 43.03 | 41.61 | 42.17 | 224,951 | -1.21(-2.79%) |
May 02, 2016 | 42.74 | 43.52 | 42.74 | 43.37 | 141,847 | +0.93(+2.18%) |
Apr 29, 2016 | 44.19 | 44.19 | 42.23 | 42.45 | 112,778 | -0.47(-1.09%) |
Apr 28, 2016 | 43.90 | 44.53 | 42.92 | 42.92 | 131,189 | -1.33(-3.01%) |
Apr 27, 2016 | 43.88 | 44.57 | 43.64 | 44.25 | 148,315 | +0.26(+0.58%) |
Apr 26, 2016 | 43.17 | 44.04 | 42.93 | 43.99 | 131,646 | +1.12(+2.61%) |
Apr 25, 2016 | 43.56 | 43.56 | 42.59 | 42.87 | 82,614 | -0.68(-1.56%) |
Apr 22, 2016 | 42.45 | 43.90 | 42.45 | 43.55 | 124,424 | +0.78(+1.82%) |
Apr 21, 2016 | 43.34 | 43.38 | 42.67 | 42.77 | 78,339 | -0.48(-1.10%) |
Apr 20, 2016 | 42.88 | 43.49 | 42.74 | 43.25 | 149,617 | +0.17(+0.39%) |
Apr 19, 2016 | 41.79 | 43.25 | 38.98 | 43.08 | 342,131 | -0.22(-0.51%) |
Apr 18, 2016 | 43.43 | 43.61 | 43.18 | 43.30 | 57,207 | -0.14(-0.33%) |
Apr 15, 2016 | 42.93 | 43.85 | 42.54 | 43.45 | 128,381 | +0.28(+0.65%) |
Apr 14, 2016 | 43.48 | 43.48 | 43.07 | 43.16 | 104,916 | -0.33(-0.75%) |
Apr 13, 2016 | 42.11 | 43.49 | 42.02 | 43.49 | 109,476 | +1.66(+3.97%) |
Apr 12, 2016 | 41.64 | 42.17 | 41.39 | 41.83 | 95,752 | +0.28(+0.68%) |
Apr 11, 2016 | 41.84 | 41.97 | 41.15 | 41.55 | 85,082 | -0.21(-0.51%) |
Apr 08, 2016 | 41.75 | 42.00 | 41.34 | 41.76 | 267,970 | +0.67(+1.63%) |
Apr 07, 2016 | 41.33 | 41.57 | 40.56 | 41.09 | 167,879 | -0.51(-1.23%) |
Apr 06, 2016 | 41.28 | 41.66 | 41.06 | 41.60 | 98,083 | +0.44(+1.07%) |
Apr 05, 2016 | 41.39 | 41.73 | 40.87 | 41.16 | 99,539 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.55 | 41.59 | 109,794 | -1.24(-2.89%) |