Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.68 | 45.03 | 44.33 | 45.03 | 32,293 | +0.40(+0.90%) |
Jun 29, 2016 | 44.80 | 45.25 | 44.52 | 44.63 | 40,525 | +0.36(+0.81%) |
Jun 28, 2016 | 44.36 | 44.70 | 44.06 | 44.27 | 58,779 | -0.98(-2.17%) |
Jun 27, 2016 | 46.00 | 46.00 | 44.69 | 45.25 | 109,335 | +0.55(+1.23%) |
Jun 24, 2016 | 45.31 | 45.31 | 43.99 | 44.70 | 185,802 | +3.93(+9.63%) |
Jun 23, 2016 | 41.00 | 41.37 | 40.68 | 40.77 | 57,943 | -0.51(-1.23%) |
Jun 22, 2016 | 41.15 | 41.50 | 41.11 | 41.28 | 28,672 | +0.03(+0.07%) |
Jun 21, 2016 | 41.75 | 42.04 | 41.16 | 41.25 | 78,329 | -1.68(-3.91%) |
Jun 20, 2016 | 42.32 | 42.97 | 42.06 | 42.93 | 45,130 | -0.52(-1.20%) |
Jun 17, 2016 | 42.88 | 43.60 | 42.64 | 43.45 | 44,319 | +1.13(+2.67%) |
Jun 16, 2016 | 44.24 | 44.61 | 42.19 | 42.32 | 147,408 | -0.90(-2.08%) |
Jun 15, 2016 | 42.34 | 43.36 | 42.28 | 43.22 | 60,941 | +0.64(+1.50%) |
Jun 14, 2016 | 42.76 | 42.83 | 42.30 | 42.58 | 53,490 | +0.04(+0.09%) |
Jun 13, 2016 | 42.53 | 42.60 | 42.15 | 42.54 | 50,135 | +0.66(+1.57%) |
Jun 10, 2016 | 41.92 | 42.10 | 41.59 | 41.88 | 36,639 | +0.30(+0.73%) |
Jun 09, 2016 | 41.27 | 41.74 | 41.11 | 41.58 | 43,104 | +0.50(+1.22%) |
Jun 08, 2016 | 41.06 | 41.24 | 40.87 | 41.08 | 35,486 | +1.13(+2.83%) |
Jun 07, 2016 | 39.64 | 39.97 | 39.61 | 39.95 | 13,626 | -0.08(-0.20%) |
Jun 06, 2016 | 40.03 | 40.15 | 39.69 | 40.03 | 27,752 | +0.08(+0.20%) |
Jun 03, 2016 | 39.60 | 39.96 | 39.55 | 39.95 | 54,828 | +2.07(+5.46%) |
Jun 02, 2016 | 38.00 | 38.00 | 37.82 | 37.88 | 15,424 | -0.16(-0.42%) |
Jun 01, 2016 | 38.25 | 38.25 | 37.55 | 38.04 | 57,755 | -0.07(-0.18%) |
May 31, 2016 | 37.77 | 38.34 | 37.77 | 38.11 | 17,711 | +0.26(+0.69%) |
May 27, 2016 | 38.20 | 37.85 | 37.85 | 37.85 | 54,200 | -0.61(-1.59%) |
May 26, 2016 | 39.14 | 39.19 | 38.32 | 38.46 | 18,103 | -0.28(-0.72%) |
May 25, 2016 | 38.42 | 38.79 | 38.28 | 38.74 | 71,485 | -0.23(-0.59%) |
May 24, 2016 | 39.61 | 39.70 | 38.96 | 38.97 | 51,186 | -1.49(-3.68%) |
May 23, 2016 | 40.00 | 40.49 | 40.00 | 40.46 | 16,688 | -0.11(-0.27%) |
May 20, 2016 | 40.98 | 40.98 | 40.36 | 40.57 | 33,362 | -0.11(-0.27%) |
May 19, 2016 | 40.21 | 40.80 | 40.00 | 40.68 | 65,809 | -0.22(-0.54%) |
May 18, 2016 | 41.73 | 42.15 | 40.71 | 40.90 | 39,366 | -1.49(-3.51%) |
May 17, 2016 | 42.03 | 42.55 | 41.92 | 42.39 | 34,480 | +0.35(+0.83%) |
May 16, 2016 | 42.80 | 42.97 | 41.71 | 42.04 | 50,070 | +0.08(+0.19%) |
May 13, 2016 | 41.55 | 42.07 | 41.42 | 41.96 | 18,750 | +0.27(+0.65%) |
May 12, 2016 | 42.14 | 42.49 | 41.54 | 41.69 | 39,892 | -0.48(-1.14%) |
May 11, 2016 | 42.26 | 42.38 | 41.88 | 42.17 | 50,081 | +0.58(+1.39%) |
May 10, 2016 | 41.49 | 41.78 | 40.96 | 41.59 | 29,153 | +0.24(+0.58%) |
May 09, 2016 | 41.67 | 41.81 | 41.26 | 41.35 | 80,262 | -1.77(-4.10%) |
May 06, 2016 | 42.98 | 43.59 | 42.69 | 43.12 | 74,076 | +0.82(+1.94%) |
May 05, 2016 | 42.87 | 42.87 | 41.80 | 42.30 | 46,343 | -0.23(-0.54%) |
May 04, 2016 | 42.87 | 43.05 | 41.97 | 42.53 | 63,288 | -0.46(-1.07%) |
May 03, 2016 | 43.48 | 43.55 | 42.72 | 42.99 | 54,779 | -0.20(-0.46%) |
May 02, 2016 | 43.66 | 43.72 | 43.07 | 43.19 | 68,267 | -0.27(-0.62%) |
Apr 29, 2016 | 42.45 | 43.67 | 42.45 | 43.46 | 114,238 | +1.65(+3.94%) |
Apr 28, 2016 | 40.94 | 41.91 | 40.83 | 41.81 | 55,786 | +1.54(+3.82%) |
Apr 27, 2016 | 40.31 | 40.57 | 40.05 | 40.27 | 15,844 | +0.18(+0.45%) |
Apr 26, 2016 | 40.22 | 40.22 | 39.83 | 40.09 | 17,567 | +0.30(+0.75%) |
Apr 25, 2016 | 39.68 | 40.11 | 39.68 | 39.79 | 36,260 | +0.19(+0.48%) |
Apr 22, 2016 | 40.24 | 40.28 | 39.19 | 39.60 | 57,049 | -1.04(-2.56%) |
Apr 21, 2016 | 41.20 | 41.28 | 40.40 | 40.64 | 23,886 | +0.36(+0.89%) |
Apr 20, 2016 | 40.84 | 41.03 | 40.12 | 40.28 | 59,066 | -0.44(-1.08%) |
Apr 19, 2016 | 40.95 | 41.01 | 40.68 | 40.72 | 49,613 | +1.27(+3.22%) |
Apr 18, 2016 | 40.10 | 40.10 | 39.39 | 39.45 | 15,719 | -0.15(-0.38%) |
Apr 15, 2016 | 39.31 | 39.76 | 39.17 | 39.60 | 42,012 | +0.60(+1.54%) |
Apr 14, 2016 | 39.81 | 39.84 | 38.92 | 39.00 | 44,714 | -1.17(-2.91%) |
Apr 13, 2016 | 40.71 | 40.71 | 40.06 | 40.17 | 44,514 | -0.92(-2.24%) |
Apr 12, 2016 | 41.30 | 41.30 | 40.76 | 41.09 | 97,123 | +0.03(+0.07%) |
Apr 11, 2016 | 40.77 | 41.21 | 40.66 | 41.06 | 55,238 | +1.03(+2.57%) |
Apr 08, 2016 | 39.73 | 40.20 | 39.63 | 40.03 | 33,676 | -0.10(-0.25%) |
Apr 07, 2016 | 40.00 | 40.29 | 39.74 | 40.13 | 34,998 | +1.16(+2.98%) |
Apr 06, 2016 | 38.84 | 39.19 | 38.64 | 38.97 | 21,774 | -0.48(-1.22%) |
Apr 05, 2016 | 39.61 | 39.62 | 39.19 | 39.45 | 23,181 | +0.99(+2.57%) |
Apr 04, 2016 | 38.73 | 38.82 | 38.42 | 38.46 | 12,707 | -0.54(-1.38%) |