Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.47 | 41.18 | 38.86 | 40.12 | 181,672 | -0.80(-1.94%) |
Jun 29, 2016 | 41.20 | 41.86 | 40.01 | 40.92 | 345,701 | +1.72(+4.39%) |
Jun 28, 2016 | 36.58 | 39.47 | 36.58 | 39.20 | 265,563 | +4.86(+14.17%) |
Jun 27, 2016 | 37.79 | 38.08 | 33.05 | 34.33 | 495,776 | -4.58(-11.78%) |
Jun 24, 2016 | 39.75 | 41.67 | 38.29 | 38.92 | 523,968 | -6.61(-14.53%) |
Jun 23, 2016 | 45.02 | 45.61 | 44.10 | 45.53 | 87,857 | +2.27(+5.24%) |
Jun 22, 2016 | 44.66 | 45.35 | 42.49 | 43.26 | 174,290 | -1.44(-3.23%) |
Jun 21, 2016 | 42.16 | 45.30 | 41.28 | 44.71 | 148,412 | +2.27(+5.34%) |
Jun 20, 2016 | 43.36 | 43.56 | 41.59 | 42.44 | 269,286 | +1.75(+4.30%) |
Jun 17, 2016 | 40.42 | 41.11 | 39.54 | 40.69 | 187,270 | +2.60(+6.81%) |
Jun 16, 2016 | 39.05 | 39.05 | 35.57 | 38.09 | 386,403 | -2.50(-6.15%) |
Jun 15, 2016 | 40.29 | 42.59 | 38.99 | 40.59 | 203,348 | -0.19(-0.46%) |
Jun 14, 2016 | 39.71 | 41.62 | 38.26 | 40.78 | 183,991 | +0.31(+0.76%) |
Jun 13, 2016 | 39.71 | 42.23 | 39.30 | 40.47 | 212,177 | -0.31(-0.76%) |
Jun 10, 2016 | 45.05 | 45.30 | 40.45 | 40.78 | 342,985 | -6.22(-13.23%) |
Jun 09, 2016 | 45.65 | 47.36 | 44.42 | 46.99 | 244,844 | +0.04(+0.08%) |
Jun 08, 2016 | 50.49 | 50.88 | 46.76 | 46.95 | 306,917 | -1.51(-3.12%) |
Jun 07, 2016 | 45.64 | 49.09 | 45.35 | 48.47 | 275,720 | +3.63(+8.10%) |
Jun 06, 2016 | 42.84 | 45.04 | 42.67 | 44.83 | 257,406 | +3.28(+7.89%) |
Jun 03, 2016 | 41.99 | 43.59 | 40.59 | 41.55 | 192,088 | -0.96(-2.27%) |
Jun 02, 2016 | 41.33 | 42.60 | 39.78 | 42.52 | 207,722 | +0.38(+0.90%) |
Jun 01, 2016 | 39.78 | 42.18 | 39.76 | 42.14 | 221,893 | +0.58(+1.39%) |
May 31, 2016 | 42.09 | 43.86 | 41.01 | 41.56 | 230,434 | +0.26(+0.63%) |
May 27, 2016 | 40.87 | 41.30 | 41.30 | 41.30 | 97,226 | -0.37(-0.88%) |
May 26, 2016 | 42.88 | 44.13 | 41.22 | 41.67 | 138,393 | -0.55(-1.30%) |
May 25, 2016 | 39.14 | 42.44 | 39.14 | 42.22 | 253,115 | +3.21(+8.24%) |
May 24, 2016 | 39.75 | 40.08 | 37.63 | 39.01 | 166,431 | +0.31(+0.81%) |
May 23, 2016 | 37.82 | 39.38 | 36.70 | 38.69 | 187,710 | +0.07(+0.19%) |
May 20, 2016 | 37.79 | 38.86 | 36.49 | 38.62 | 181,448 | +1.02(+2.73%) |
May 19, 2016 | 35.34 | 37.97 | 33.96 | 37.60 | 227,243 | +0.18(+0.48%) |
May 18, 2016 | 39.49 | 40.24 | 36.72 | 37.42 | 227,906 | -1.82(-4.64%) |
May 17, 2016 | 38.26 | 39.89 | 37.14 | 39.24 | 200,291 | +1.39(+3.68%) |
May 16, 2016 | 37.48 | 39.47 | 37.48 | 37.84 | 293,500 | +1.89(+5.26%) |
May 13, 2016 | 35.73 | 38.36 | 35.64 | 35.95 | 218,093 | -1.50(-4.01%) |
May 12, 2016 | 38.49 | 40.43 | 36.43 | 37.46 | 261,361 | +0.42(+1.13%) |
May 11, 2016 | 34.78 | 38.39 | 33.91 | 37.04 | 408,296 | +1.07(+2.99%) |
May 10, 2016 | 33.91 | 36.03 | 33.21 | 35.96 | 230,523 | +3.11(+9.48%) |
May 09, 2016 | 33.72 | 34.34 | 31.42 | 32.85 | 273,849 | -1.79(-5.17%) |
May 06, 2016 | 34.32 | 37.06 | 33.97 | 34.64 | 217,769 | -0.85(-2.38%) |
May 05, 2016 | 36.62 | 37.69 | 34.16 | 35.49 | 363,081 | +1.62(+4.79%) |
May 04, 2016 | 36.66 | 37.79 | 32.38 | 33.87 | 387,835 | -1.69(-4.76%) |
May 03, 2016 | 39.18 | 39.78 | 34.62 | 35.56 | 609,898 | -4.67(-11.62%) |
May 02, 2016 | 42.05 | 42.05 | 38.29 | 40.23 | 446,486 | -0.72(-1.75%) |
Apr 29, 2016 | 42.97 | 43.48 | 38.30 | 40.95 | 457,441 | +0.24(+0.59%) |
Apr 28, 2016 | 44.31 | 45.05 | 40.43 | 40.71 | 356,652 | -3.47(-7.86%) |
Apr 27, 2016 | 42.56 | 44.71 | 41.60 | 44.18 | 415,321 | +3.49(+8.58%) |
Apr 26, 2016 | 38.64 | 40.70 | 37.46 | 40.69 | 294,105 | +3.61(+9.74%) |
Apr 25, 2016 | 39.10 | 39.14 | 36.06 | 37.08 | 312,239 | -2.57(-6.47%) |
Apr 22, 2016 | 37.09 | 39.74 | 37.07 | 39.64 | 441,707 | +3.47(+9.60%) |
Apr 21, 2016 | 38.04 | 38.24 | 35.35 | 36.17 | 298,580 | -1.15(-3.09%) |
Apr 20, 2016 | 34.37 | 38.49 | 34.37 | 37.33 | 438,944 | +1.33(+3.70%) |
Apr 19, 2016 | 34.02 | 36.76 | 33.83 | 35.99 | 384,115 | +3.01(+9.14%) |
Apr 18, 2016 | 27.99 | 33.84 | 27.78 | 32.98 | 504,337 | +1.75(+5.61%) |
Apr 15, 2016 | 30.95 | 32.27 | 30.47 | 31.23 | 275,171 | -1.32(-4.06%) |
Apr 14, 2016 | 32.77 | 34.00 | 31.10 | 32.55 | 323,005 | +0.55(+1.71%) |
Apr 13, 2016 | 32.31 | 33.47 | 30.94 | 32.01 | 527,200 | -1.12(-3.39%) |
Apr 12, 2016 | 29.44 | 33.97 | 28.74 | 33.13 | 950,024 | +4.77(+16.84%) |
Apr 11, 2016 | 28.84 | 29.77 | 28.18 | 28.36 | 437,238 | +0.12(+0.42%) |
Apr 08, 2016 | 27.21 | 28.55 | 27.21 | 28.24 | 773,302 | +2.74(+10.73%) |
Apr 07, 2016 | 24.21 | 26.02 | 24.21 | 25.50 | 318,857 | +0.00(+0.00%) |
Apr 06, 2016 | 24.11 | 25.81 | 23.22 | 25.50 | 796,201 | +2.21(+9.48%) |
Apr 05, 2016 | 23.10 | 24.11 | 22.60 | 23.29 | 575,472 | -0.43(-1.80%) |
Apr 04, 2016 | 24.90 | 26.15 | 23.45 | 23.72 | 672,221 | -1.06(-4.29%) |