Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.51 | 42.85 | 42.41 | 42.84 | 157,852 | +0.44(+1.03%) |
Jun 29, 2016 | 42.38 | 42.54 | 42.31 | 42.41 | 236,186 | +0.50(+1.18%) |
Jun 28, 2016 | 41.67 | 41.95 | 41.48 | 41.91 | 131,615 | +0.98(+2.39%) |
Jun 27, 2016 | 41.28 | 41.28 | 40.59 | 40.93 | 407,237 | -1.31(-3.11%) |
Jun 24, 2016 | 42.62 | 43.03 | 42.21 | 42.25 | 280,928 | -3.78(-8.21%) |
Jun 23, 2016 | 45.78 | 46.09 | 45.61 | 46.03 | 101,143 | +1.13(+2.52%) |
Jun 22, 2016 | 45.06 | 45.16 | 44.90 | 44.90 | 29,465 | -0.13(-0.29%) |
Jun 21, 2016 | 45.04 | 45.29 | 44.93 | 45.03 | 198,885 | +0.15(+0.32%) |
Jun 20, 2016 | 45.05 | 45.06 | 44.83 | 44.88 | 55,901 | +1.00(+2.28%) |
Jun 17, 2016 | 43.90 | 44.02 | 43.54 | 43.88 | 61,275 | +0.35(+0.81%) |
Jun 16, 2016 | 43.22 | 43.58 | 42.80 | 43.53 | 150,873 | -0.25(-0.57%) |
Jun 15, 2016 | 43.93 | 43.98 | 43.75 | 43.78 | 48,507 | +0.08(+0.19%) |
Jun 14, 2016 | 43.84 | 43.85 | 43.50 | 43.69 | 43,535 | -0.61(-1.37%) |
Jun 13, 2016 | 44.43 | 44.63 | 44.23 | 44.30 | 62,071 | -0.69(-1.54%) |
Jun 10, 2016 | 45.39 | 45.39 | 44.86 | 45.00 | 70,472 | -1.07(-2.32%) |
Jun 09, 2016 | 46.00 | 46.12 | 45.92 | 46.06 | 56,745 | -0.37(-0.79%) |
Jun 08, 2016 | 46.40 | 46.52 | 46.35 | 46.43 | 63,036 | +0.23(+0.49%) |
Jun 07, 2016 | 46.10 | 46.30 | 46.10 | 46.21 | 160,153 | +0.33(+0.72%) |
Jun 06, 2016 | 45.86 | 46.03 | 45.67 | 45.88 | 62,256 | +0.05(+0.10%) |
Jun 03, 2016 | 45.60 | 45.84 | 45.48 | 45.83 | 86,829 | +0.56(+1.24%) |
Jun 02, 2016 | 45.17 | 45.35 | 45.06 | 45.27 | 46,787 | -0.03(-0.07%) |
Jun 01, 2016 | 45.33 | 45.34 | 45.15 | 45.30 | 112,523 | +0.03(+0.07%) |
May 31, 2016 | 45.64 | 45.64 | 45.16 | 45.27 | 78,319 | +0.03(+0.07%) |
May 27, 2016 | 45.33 | 45.24 | 45.24 | 45.24 | 42,268 | -0.05(-0.12%) |
May 26, 2016 | 45.47 | 45.47 | 45.14 | 45.29 | 146,907 | +0.07(+0.15%) |
May 25, 2016 | 45.22 | 45.28 | 45.09 | 45.22 | 80,315 | +0.32(+0.70%) |
May 24, 2016 | 44.75 | 44.98 | 44.66 | 44.91 | 58,870 | +0.36(+0.81%) |
May 23, 2016 | 44.59 | 44.65 | 44.44 | 44.55 | 58,314 | +0.11(+0.25%) |
May 20, 2016 | 44.59 | 44.59 | 44.35 | 44.44 | 52,484 | +0.26(+0.58%) |
May 19, 2016 | 44.16 | 44.23 | 43.91 | 44.18 | 50,987 | -0.10(-0.22%) |
May 18, 2016 | 44.41 | 44.72 | 44.09 | 44.28 | 33,958 | -0.15(-0.34%) |
May 17, 2016 | 44.56 | 44.75 | 44.35 | 44.43 | 74,357 | -0.02(-0.05%) |
May 16, 2016 | 44.27 | 44.53 | 44.27 | 44.45 | 52,272 | +0.33(+0.75%) |
May 13, 2016 | 44.23 | 44.27 | 43.96 | 44.12 | 46,149 | -0.44(-0.99%) |
May 12, 2016 | 44.84 | 44.85 | 44.37 | 44.56 | 59,771 | +0.06(+0.13%) |
May 11, 2016 | 44.57 | 44.74 | 44.34 | 44.50 | 47,851 | -0.11(-0.25%) |
May 10, 2016 | 44.38 | 44.62 | 44.33 | 44.62 | 54,521 | +0.47(+1.05%) |
May 09, 2016 | 44.25 | 44.34 | 44.12 | 44.15 | 58,126 | -0.11(-0.25%) |
May 06, 2016 | 44.13 | 44.32 | 44.09 | 44.26 | 75,340 | +0.15(+0.34%) |
May 05, 2016 | 44.24 | 44.29 | 43.99 | 44.11 | 43,223 | +0.02(+0.05%) |
May 04, 2016 | 44.21 | 44.31 | 44.05 | 44.09 | 115,975 | -0.43(-0.96%) |
May 03, 2016 | 44.74 | 44.80 | 44.44 | 44.52 | 60,383 | -0.48(-1.07%) |
May 02, 2016 | 44.79 | 45.07 | 44.79 | 45.00 | 58,041 | +0.38(+0.86%) |
Apr 29, 2016 | 44.77 | 44.83 | 44.41 | 44.62 | 117,355 | +0.07(+0.15%) |
Apr 28, 2016 | 44.66 | 44.95 | 44.49 | 44.55 | 84,128 | -0.34(-0.75%) |
Apr 27, 2016 | 44.83 | 44.98 | 44.75 | 44.89 | 45,341 | +0.14(+0.32%) |
Apr 26, 2016 | 44.78 | 44.87 | 44.68 | 44.74 | 37,725 | +0.07(+0.17%) |
Apr 25, 2016 | 44.65 | 44.71 | 44.55 | 44.67 | 45,093 | -0.04(-0.08%) |
Apr 22, 2016 | 44.76 | 44.84 | 44.53 | 44.71 | 34,360 | -0.02(-0.05%) |
Apr 21, 2016 | 44.98 | 44.98 | 44.63 | 44.73 | 53,094 | -0.41(-0.90%) |
Apr 20, 2016 | 45.14 | 45.35 | 45.10 | 45.13 | 49,683 | -0.12(-0.26%) |
Apr 19, 2016 | 45.19 | 45.34 | 45.10 | 45.25 | 54,753 | +0.54(+1.20%) |
Apr 18, 2016 | 44.41 | 44.76 | 44.41 | 44.71 | 68,321 | +0.35(+0.79%) |
Apr 15, 2016 | 44.48 | 44.51 | 44.33 | 44.36 | 76,380 | -0.12(-0.27%) |
Apr 14, 2016 | 44.55 | 44.60 | 44.46 | 44.48 | 39,327 | -0.06(-0.13%) |
Apr 13, 2016 | 44.46 | 44.61 | 44.39 | 44.54 | 44,117 | +0.38(+0.87%) |
Apr 12, 2016 | 43.93 | 44.28 | 43.75 | 44.16 | 60,639 | +0.49(+1.13%) |
Apr 11, 2016 | 43.78 | 44.02 | 43.64 | 43.66 | 131,772 | +0.06(+0.14%) |
Apr 08, 2016 | 43.63 | 43.75 | 43.49 | 43.60 | 71,192 | +0.63(+1.47%) |
Apr 07, 2016 | 43.21 | 43.29 | 42.82 | 42.97 | 108,698 | -0.46(-1.07%) |
Apr 06, 2016 | 43.06 | 43.45 | 43.01 | 43.44 | 75,125 | +0.58(+1.35%) |
Apr 05, 2016 | 42.99 | 43.12 | 42.82 | 42.86 | 108,864 | -0.79(-1.80%) |
Apr 04, 2016 | 43.88 | 43.95 | 43.60 | 43.65 | 56,987 | -0.13(-0.31%) |