Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.97 | 46.83 | 44.79 | 46.81 | 158,405 | +1.83(+4.06%) |
Jun 29, 2016 | 45.16 | 45.99 | 44.82 | 44.98 | 119,108 | +0.53(+1.18%) |
Jun 28, 2016 | 44.15 | 44.87 | 44.14 | 44.46 | 134,233 | +0.73(+1.67%) |
Jun 27, 2016 | 44.62 | 44.75 | 43.60 | 43.73 | 189,017 | -1.60(-3.52%) |
Jun 24, 2016 | 46.06 | 46.26 | 45.16 | 45.32 | 462,624 | -2.80(-5.81%) |
Jun 23, 2016 | 48.06 | 48.74 | 47.90 | 48.12 | 176,640 | +0.70(+1.47%) |
Jun 22, 2016 | 47.89 | 48.10 | 47.41 | 47.42 | 101,804 | -0.25(-0.52%) |
Jun 21, 2016 | 47.66 | 48.00 | 47.33 | 47.67 | 85,089 | -0.12(-0.26%) |
Jun 20, 2016 | 48.42 | 48.65 | 47.47 | 47.80 | 111,650 | +0.10(+0.21%) |
Jun 17, 2016 | 47.75 | 47.94 | 47.22 | 47.70 | 257,770 | +0.07(+0.15%) |
Jun 16, 2016 | 46.88 | 47.70 | 46.20 | 47.63 | 110,104 | +0.29(+0.60%) |
Jun 15, 2016 | 47.69 | 47.76 | 47.27 | 47.34 | 120,690 | -0.01(-0.02%) |
Jun 14, 2016 | 44.86 | 47.85 | 44.86 | 47.35 | 400,808 | +2.52(+5.63%) |
Jun 13, 2016 | 45.71 | 46.07 | 44.77 | 44.83 | 130,043 | -1.02(-2.23%) |
Jun 10, 2016 | 46.11 | 46.75 | 45.52 | 45.86 | 87,503 | -0.59(-1.27%) |
Jun 09, 2016 | 46.12 | 46.64 | 46.00 | 46.44 | 94,308 | +0.00(+0.00%) |
Jun 08, 2016 | 46.03 | 46.67 | 46.01 | 46.44 | 108,414 | +0.35(+0.75%) |
Jun 07, 2016 | 45.89 | 46.52 | 45.62 | 46.10 | 111,213 | +0.25(+0.54%) |
Jun 06, 2016 | 45.46 | 46.12 | 45.15 | 45.85 | 133,459 | +0.50(+1.10%) |
Jun 03, 2016 | 45.63 | 45.63 | 45.05 | 45.35 | 114,724 | -0.26(-0.57%) |
Jun 02, 2016 | 44.88 | 45.62 | 44.88 | 45.61 | 112,902 | +0.65(+1.45%) |
Jun 01, 2016 | 44.56 | 44.97 | 44.13 | 44.96 | 106,133 | +0.07(+0.16%) |
May 31, 2016 | 44.32 | 45.20 | 44.23 | 44.89 | 185,977 | +0.62(+1.41%) |
May 27, 2016 | 43.61 | 44.26 | 44.26 | 44.26 | 164,962 | +0.57(+1.31%) |
May 26, 2016 | 43.57 | 43.83 | 43.35 | 43.69 | 74,398 | +0.18(+0.41%) |
May 25, 2016 | 43.22 | 43.58 | 43.09 | 43.51 | 165,355 | +0.45(+1.03%) |
May 24, 2016 | 42.86 | 43.24 | 42.70 | 43.07 | 366,987 | +0.51(+1.19%) |
May 23, 2016 | 42.99 | 43.11 | 42.53 | 42.56 | 71,034 | -0.44(-1.02%) |
May 20, 2016 | 42.19 | 43.39 | 42.19 | 43.00 | 239,383 | +1.08(+2.57%) |
May 19, 2016 | 41.33 | 42.12 | 41.17 | 41.92 | 141,531 | +0.12(+0.28%) |
May 18, 2016 | 41.64 | 42.38 | 41.55 | 41.80 | 171,539 | +0.04(+0.11%) |
May 17, 2016 | 42.35 | 42.77 | 41.46 | 41.76 | 180,337 | -0.78(-1.83%) |
May 16, 2016 | 42.31 | 42.80 | 42.30 | 42.54 | 243,781 | +0.27(+0.63%) |
May 13, 2016 | 42.70 | 43.21 | 41.94 | 42.27 | 94,795 | -0.67(-1.57%) |
May 12, 2016 | 42.84 | 43.26 | 42.51 | 42.94 | 144,277 | +0.27(+0.64%) |
May 11, 2016 | 43.23 | 43.41 | 42.55 | 42.67 | 65,154 | -0.50(-1.17%) |
May 10, 2016 | 42.91 | 43.24 | 42.59 | 43.17 | 131,941 | +0.69(+1.62%) |
May 09, 2016 | 42.28 | 42.77 | 42.28 | 42.48 | 84,301 | +0.00(+0.00%) |
May 06, 2016 | 41.82 | 42.48 | 41.82 | 42.48 | 145,122 | +0.55(+1.31%) |
May 05, 2016 | 42.34 | 42.78 | 41.66 | 41.93 | 101,200 | -0.36(-0.86%) |
May 04, 2016 | 41.94 | 43.04 | 41.92 | 42.30 | 168,890 | +0.03(+0.06%) |
May 03, 2016 | 43.00 | 43.14 | 41.71 | 42.27 | 224,389 | -1.21(-2.79%) |
May 02, 2016 | 42.85 | 43.62 | 42.85 | 43.48 | 141,492 | +0.93(+2.18%) |
Apr 29, 2016 | 44.30 | 44.30 | 42.33 | 42.55 | 112,496 | -0.47(-1.09%) |
Apr 28, 2016 | 44.01 | 44.64 | 43.02 | 43.02 | 130,861 | -1.34(-3.01%) |
Apr 27, 2016 | 43.99 | 44.68 | 43.74 | 44.36 | 147,944 | +0.26(+0.58%) |
Apr 26, 2016 | 43.28 | 44.15 | 43.04 | 44.10 | 131,317 | +1.12(+2.61%) |
Apr 25, 2016 | 43.67 | 43.67 | 42.70 | 42.98 | 82,408 | -0.68(-1.56%) |
Apr 22, 2016 | 42.55 | 44.01 | 42.55 | 43.66 | 124,113 | +0.78(+1.82%) |
Apr 21, 2016 | 43.45 | 43.49 | 42.78 | 42.88 | 78,143 | -0.48(-1.10%) |
Apr 20, 2016 | 42.99 | 43.60 | 42.85 | 43.36 | 149,243 | +0.17(+0.39%) |
Apr 19, 2016 | 41.89 | 43.36 | 39.08 | 43.19 | 341,276 | -0.22(-0.51%) |
Apr 18, 2016 | 43.54 | 43.72 | 43.29 | 43.41 | 57,064 | -0.14(-0.33%) |
Apr 15, 2016 | 43.04 | 43.96 | 42.64 | 43.55 | 128,060 | +0.28(+0.65%) |
Apr 14, 2016 | 43.59 | 43.59 | 43.17 | 43.27 | 104,654 | -0.33(-0.75%) |
Apr 13, 2016 | 42.22 | 43.60 | 42.12 | 43.60 | 109,202 | +1.66(+3.97%) |
Apr 12, 2016 | 41.74 | 42.28 | 41.49 | 41.93 | 95,512 | +0.28(+0.68%) |
Apr 11, 2016 | 41.94 | 42.08 | 41.25 | 41.65 | 84,869 | -0.21(-0.51%) |
Apr 08, 2016 | 41.86 | 42.10 | 41.45 | 41.86 | 267,300 | +0.67(+1.63%) |
Apr 07, 2016 | 41.43 | 41.67 | 40.66 | 41.19 | 167,459 | -0.51(-1.23%) |
Apr 06, 2016 | 41.39 | 41.77 | 41.16 | 41.70 | 97,838 | +0.44(+1.07%) |
Apr 05, 2016 | 41.49 | 41.84 | 40.97 | 41.26 | 99,290 | -0.43(-1.04%) |
Apr 04, 2016 | 42.88 | 42.88 | 41.65 | 41.70 | 109,520 | -1.24(-2.89%) |