Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.65 | 44.27 | 43.48 | 44.27 | 468,537 | +0.70(+1.61%) |
Jun 29, 2016 | 43.19 | 43.64 | 43.16 | 43.57 | 1,543,981 | +0.81(+1.89%) |
Jun 28, 2016 | 42.37 | 42.77 | 42.37 | 42.76 | 466,307 | +0.81(+1.94%) |
Jun 27, 2016 | 42.62 | 42.62 | 41.77 | 41.95 | 386,269 | -1.10(-2.56%) |
Jun 24, 2016 | 43.12 | 43.85 | 43.01 | 43.05 | 1,176,861 | -1.78(-3.97%) |
Jun 23, 2016 | 44.56 | 44.83 | 44.51 | 44.83 | 407,617 | +0.66(+1.49%) |
Jun 22, 2016 | 44.27 | 44.46 | 44.16 | 44.17 | 1,310,578 | -0.05(-0.12%) |
Jun 21, 2016 | 44.30 | 44.33 | 44.13 | 44.22 | 317,990 | -0.00(-0.01%) |
Jun 20, 2016 | 44.36 | 44.57 | 44.20 | 44.23 | 272,665 | +0.45(+1.03%) |
Jun 17, 2016 | 43.86 | 43.92 | 43.62 | 43.78 | 303,374 | -0.09(-0.19%) |
Jun 16, 2016 | 43.60 | 43.91 | 43.32 | 43.86 | 551,256 | +0.01(+0.02%) |
Jun 15, 2016 | 43.90 | 44.12 | 43.81 | 43.85 | 355,706 | +0.06(+0.14%) |
Jun 14, 2016 | 43.78 | 43.93 | 43.55 | 43.79 | 349,328 | -0.13(-0.29%) |
Jun 13, 2016 | 44.17 | 44.39 | 43.90 | 43.92 | 306,166 | -0.34(-0.76%) |
Jun 10, 2016 | 44.49 | 44.49 | 44.14 | 44.25 | 347,104 | -0.62(-1.38%) |
Jun 09, 2016 | 44.83 | 44.92 | 44.71 | 44.87 | 316,279 | -0.10(-0.22%) |
Jun 08, 2016 | 44.85 | 45.00 | 44.81 | 44.97 | 244,438 | +0.14(+0.31%) |
Jun 07, 2016 | 44.68 | 44.94 | 44.61 | 44.84 | 229,136 | +0.15(+0.34%) |
Jun 06, 2016 | 44.54 | 44.76 | 44.45 | 44.69 | 252,038 | +0.21(+0.48%) |
Jun 03, 2016 | 44.60 | 44.63 | 44.16 | 44.47 | 273,272 | -0.26(-0.58%) |
Jun 02, 2016 | 44.33 | 44.74 | 44.28 | 44.73 | 930,691 | +0.29(+0.66%) |
Jun 01, 2016 | 44.12 | 44.46 | 44.06 | 44.44 | 501,696 | +0.16(+0.36%) |
May 31, 2016 | 44.33 | 44.34 | 44.11 | 44.28 | 376,585 | +0.05(+0.11%) |
May 27, 2016 | 43.92 | 44.23 | 44.23 | 44.23 | 276,709 | +0.31(+0.71%) |
May 26, 2016 | 43.97 | 44.06 | 43.89 | 43.92 | 250,660 | -0.04(-0.09%) |
May 25, 2016 | 43.83 | 44.04 | 43.83 | 43.96 | 593,321 | +0.17(+0.39%) |
May 24, 2016 | 43.37 | 43.85 | 43.28 | 43.79 | 544,606 | +0.68(+1.58%) |
May 23, 2016 | 43.18 | 43.34 | 43.08 | 43.11 | 302,302 | -0.05(-0.11%) |
May 20, 2016 | 42.86 | 43.19 | 42.86 | 43.15 | 1,745,679 | +0.42(+0.99%) |
May 19, 2016 | 42.65 | 42.88 | 42.48 | 42.73 | 323,824 | -0.19(-0.45%) |
May 18, 2016 | 42.86 | 43.20 | 42.66 | 42.93 | 549,047 | -0.09(-0.22%) |
May 17, 2016 | 43.27 | 43.44 | 42.87 | 43.02 | 1,124,728 | -0.35(-0.82%) |
May 16, 2016 | 43.01 | 43.50 | 43.01 | 43.37 | 301,558 | +0.39(+0.91%) |
May 13, 2016 | 43.24 | 43.39 | 42.88 | 42.98 | 455,055 | -0.34(-0.79%) |
May 12, 2016 | 43.58 | 43.61 | 43.06 | 43.32 | 468,220 | -0.07(-0.16%) |
May 11, 2016 | 43.84 | 43.87 | 43.39 | 43.39 | 403,408 | -0.51(-1.16%) |
May 10, 2016 | 43.55 | 43.92 | 43.49 | 43.90 | 284,167 | +0.50(+1.14%) |
May 09, 2016 | 43.16 | 43.55 | 43.16 | 43.41 | 573,059 | +0.18(+0.42%) |
May 06, 2016 | 42.89 | 43.23 | 42.75 | 43.23 | 450,984 | +0.17(+0.40%) |
May 05, 2016 | 43.27 | 43.33 | 43.03 | 43.06 | 327,627 | -0.13(-0.31%) |
May 04, 2016 | 43.29 | 43.45 | 43.08 | 43.19 | 371,501 | -0.29(-0.67%) |
May 03, 2016 | 43.67 | 43.67 | 43.26 | 43.48 | 882,433 | -0.46(-1.04%) |
May 02, 2016 | 43.70 | 43.98 | 43.57 | 43.94 | 460,251 | +0.40(+0.91%) |
Apr 29, 2016 | 43.70 | 43.75 | 43.24 | 43.54 | 726,266 | -0.33(-0.74%) |
Apr 28, 2016 | 44.16 | 44.42 | 43.77 | 43.87 | 342,729 | -0.51(-1.14%) |
Apr 27, 2016 | 44.23 | 44.45 | 44.09 | 44.37 | 278,244 | +0.13(+0.30%) |
Apr 26, 2016 | 44.12 | 44.28 | 43.98 | 44.24 | 468,702 | +0.26(+0.59%) |
Apr 25, 2016 | 43.99 | 44.06 | 43.86 | 43.98 | 536,668 | -0.14(-0.32%) |
Apr 22, 2016 | 44.05 | 44.19 | 43.85 | 44.12 | 1,589,057 | +0.09(+0.20%) |
Apr 21, 2016 | 44.31 | 44.35 | 43.98 | 44.03 | 479,067 | -0.21(-0.47%) |
Apr 20, 2016 | 44.20 | 44.43 | 44.02 | 44.24 | 682,160 | +0.06(+0.13%) |
Apr 19, 2016 | 44.25 | 44.34 | 43.96 | 44.18 | 917,137 | +0.03(+0.07%) |
Apr 18, 2016 | 43.76 | 44.19 | 43.75 | 44.15 | 355,723 | +0.24(+0.55%) |
Apr 15, 2016 | 43.79 | 43.94 | 43.72 | 43.91 | 413,138 | +0.08(+0.17%) |
Apr 14, 2016 | 43.90 | 43.97 | 43.72 | 43.83 | 342,716 | -0.05(-0.12%) |
Apr 13, 2016 | 43.45 | 43.91 | 43.41 | 43.89 | 555,379 | +0.68(+1.58%) |
Apr 12, 2016 | 43.06 | 43.28 | 42.81 | 43.20 | 523,277 | +0.22(+0.51%) |
Apr 11, 2016 | 43.43 | 43.57 | 42.99 | 42.99 | 259,073 | -0.25(-0.57%) |
Apr 08, 2016 | 43.45 | 43.46 | 43.10 | 43.23 | 285,516 | +0.11(+0.25%) |
Apr 07, 2016 | 43.45 | 43.56 | 42.95 | 43.12 | 381,267 | -0.57(-1.31%) |
Apr 06, 2016 | 43.17 | 43.71 | 43.02 | 43.70 | 467,480 | +0.55(+1.28%) |
Apr 05, 2016 | 43.25 | 43.37 | 43.09 | 43.14 | 571,541 | -0.43(-0.99%) |
Apr 04, 2016 | 43.82 | 43.83 | 43.54 | 43.57 | 340,676 | -0.23(-0.53%) |