Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.75 | 42.95 | 41.39 | 42.91 | 878,038 | +1.55(+3.75%) |
Jun 29, 2016 | 40.56 | 41.47 | 40.30 | 41.37 | 473,160 | +1.25(+3.12%) |
Jun 28, 2016 | 39.62 | 40.21 | 39.46 | 40.11 | 539,513 | +1.06(+2.72%) |
Jun 27, 2016 | 40.13 | 40.21 | 38.67 | 39.05 | 891,564 | -1.54(-3.79%) |
Jun 24, 2016 | 40.68 | 41.34 | 40.17 | 40.59 | 2,393,106 | -2.27(-5.31%) |
Jun 23, 2016 | 41.93 | 42.88 | 41.45 | 42.87 | 567,195 | +1.40(+3.38%) |
Jun 22, 2016 | 42.11 | 42.44 | 41.38 | 41.46 | 410,576 | -0.84(-2.00%) |
Jun 21, 2016 | 42.29 | 42.66 | 41.86 | 42.31 | 491,417 | +0.17(+0.40%) |
Jun 20, 2016 | 41.96 | 42.61 | 41.77 | 42.14 | 540,296 | +0.57(+1.36%) |
Jun 17, 2016 | 41.98 | 41.98 | 40.73 | 41.57 | 625,609 | -0.12(-0.29%) |
Jun 16, 2016 | 41.83 | 42.04 | 41.31 | 41.69 | 531,660 | -0.13(-0.31%) |
Jun 15, 2016 | 41.33 | 41.91 | 40.96 | 41.82 | 617,564 | +0.71(+1.71%) |
Jun 14, 2016 | 40.55 | 41.35 | 40.53 | 41.12 | 501,924 | +0.22(+0.53%) |
Jun 13, 2016 | 40.72 | 41.71 | 40.69 | 40.90 | 758,610 | +0.11(+0.27%) |
Jun 10, 2016 | 40.60 | 41.20 | 40.50 | 40.79 | 488,413 | -0.34(-0.82%) |
Jun 09, 2016 | 41.22 | 41.37 | 40.97 | 41.13 | 343,085 | -0.20(-0.48%) |
Jun 08, 2016 | 41.09 | 41.44 | 40.79 | 41.33 | 463,082 | +0.29(+0.70%) |
Jun 07, 2016 | 40.52 | 41.11 | 40.50 | 41.04 | 528,472 | +0.52(+1.27%) |
Jun 06, 2016 | 40.75 | 40.92 | 40.27 | 40.52 | 543,058 | -0.15(-0.37%) |
Jun 03, 2016 | 40.71 | 40.89 | 39.70 | 40.67 | 715,667 | -0.15(-0.36%) |
Jun 02, 2016 | 40.91 | 40.91 | 40.24 | 40.82 | 741,701 | +0.03(+0.07%) |
Jun 01, 2016 | 40.29 | 40.93 | 39.83 | 40.79 | 1,494,177 | +0.63(+1.56%) |
May 31, 2016 | 40.61 | 40.70 | 39.94 | 40.16 | 742,023 | -0.40(-0.98%) |
May 27, 2016 | 40.60 | 40.56 | 40.56 | 40.56 | 974,461 | -0.41(-0.99%) |
May 26, 2016 | 40.47 | 42.31 | 40.27 | 40.97 | 1,259,527 | +1.43(+3.62%) |
May 25, 2016 | 41.01 | 41.61 | 38.06 | 39.54 | 2,579,258 | -1.83(-4.42%) |
May 24, 2016 | 40.95 | 41.72 | 40.58 | 41.37 | 500,077 | +0.85(+2.11%) |
May 23, 2016 | 40.49 | 40.97 | 40.21 | 40.51 | 321,843 | -0.09(-0.22%) |
May 20, 2016 | 40.04 | 40.82 | 39.75 | 40.60 | 611,141 | +0.76(+1.92%) |
May 19, 2016 | 40.45 | 40.97 | 39.56 | 39.84 | 613,562 | -0.63(-1.55%) |
May 18, 2016 | 39.05 | 40.56 | 38.91 | 40.46 | 675,193 | +1.33(+3.40%) |
May 17, 2016 | 39.69 | 40.38 | 39.04 | 39.13 | 730,086 | -0.56(-1.40%) |
May 16, 2016 | 39.32 | 39.95 | 38.96 | 39.69 | 442,181 | +0.68(+1.73%) |
May 13, 2016 | 38.55 | 39.49 | 38.48 | 39.01 | 309,505 | +0.44(+1.13%) |
May 12, 2016 | 39.60 | 40.06 | 37.98 | 38.57 | 436,043 | -0.73(-1.84%) |
May 11, 2016 | 39.23 | 40.22 | 38.74 | 39.30 | 826,117 | -0.08(-0.20%) |
May 10, 2016 | 38.38 | 39.61 | 38.07 | 39.38 | 694,959 | +1.10(+2.88%) |
May 09, 2016 | 37.25 | 38.66 | 36.90 | 38.28 | 618,221 | +1.07(+2.88%) |
May 06, 2016 | 37.47 | 37.77 | 36.13 | 37.20 | 1,324,255 | -1.22(-3.18%) |
May 05, 2016 | 39.77 | 40.10 | 38.15 | 38.43 | 623,819 | -1.35(-3.40%) |
May 04, 2016 | 39.98 | 40.81 | 38.43 | 39.78 | 2,045,774 | +1.76(+4.62%) |
May 03, 2016 | 38.24 | 38.72 | 37.60 | 38.02 | 902,202 | -0.67(-1.72%) |
May 02, 2016 | 38.34 | 38.72 | 37.53 | 38.68 | 709,856 | +0.73(+1.94%) |
Apr 29, 2016 | 37.76 | 38.33 | 37.40 | 37.95 | 554,647 | -0.05(-0.13%) |
Apr 28, 2016 | 37.59 | 38.30 | 37.44 | 38.00 | 589,925 | +0.31(+0.82%) |
Apr 27, 2016 | 36.89 | 38.10 | 36.50 | 37.69 | 441,859 | +0.83(+2.26%) |
Apr 26, 2016 | 36.47 | 37.07 | 36.04 | 36.86 | 676,406 | +0.52(+1.42%) |
Apr 25, 2016 | 37.15 | 37.34 | 36.00 | 36.34 | 472,597 | -0.81(-2.19%) |
Apr 22, 2016 | 37.10 | 37.67 | 36.76 | 37.15 | 295,635 | -0.06(-0.16%) |
Apr 21, 2016 | 36.95 | 37.57 | 36.32 | 37.21 | 657,429 | +0.61(+1.66%) |
Apr 20, 2016 | 36.41 | 37.04 | 35.99 | 36.61 | 360,176 | +0.20(+0.55%) |
Apr 19, 2016 | 35.64 | 37.92 | 35.60 | 36.41 | 732,405 | +1.12(+3.18%) |
Apr 18, 2016 | 34.21 | 35.52 | 34.15 | 35.29 | 427,233 | +0.82(+2.39%) |
Apr 15, 2016 | 34.78 | 34.78 | 33.68 | 34.46 | 391,369 | -0.35(-1.00%) |
Apr 14, 2016 | 34.65 | 34.98 | 34.06 | 34.81 | 273,001 | +0.23(+0.66%) |
Apr 13, 2016 | 33.49 | 34.69 | 33.46 | 34.58 | 298,396 | +1.25(+3.75%) |
Apr 12, 2016 | 32.90 | 33.48 | 32.20 | 33.33 | 499,501 | +0.42(+1.27%) |
Apr 11, 2016 | 34.20 | 34.61 | 32.90 | 32.91 | 329,941 | -1.15(-3.38%) |
Apr 08, 2016 | 34.24 | 34.36 | 33.49 | 34.07 | 265,575 | +0.15(+0.44%) |
Apr 07, 2016 | 34.89 | 35.25 | 33.73 | 33.92 | 476,655 | -1.36(-3.86%) |
Apr 06, 2016 | 34.27 | 35.41 | 34.11 | 35.28 | 520,567 | +1.08(+3.17%) |
Apr 05, 2016 | 35.21 | 35.32 | 34.13 | 34.19 | 497,038 | -1.36(-3.83%) |
Apr 04, 2016 | 35.14 | 36.06 | 34.78 | 35.56 | 304,377 | +0.37(+1.04%) |