Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.63 | 41.33 | 40.63 | 41.33 | 77,229 | +0.83(+2.04%) |
Jun 29, 2016 | 40.34 | 40.54 | 40.31 | 40.51 | 66,291 | +0.59(+1.47%) |
Jun 28, 2016 | 39.87 | 39.92 | 39.63 | 39.92 | 116,230 | +0.55(+1.39%) |
Jun 27, 2016 | 39.34 | 39.37 | 39.09 | 39.37 | 50,457 | -0.09(-0.22%) |
Jun 24, 2016 | 39.56 | 40.22 | 39.25 | 39.46 | 105,464 | -1.52(-3.71%) |
Jun 23, 2016 | 40.88 | 40.98 | 40.67 | 40.98 | 18,129 | +0.50(+1.23%) |
Jun 22, 2016 | 40.59 | 40.68 | 40.48 | 40.48 | 23,224 | -0.04(-0.09%) |
Jun 21, 2016 | 40.42 | 40.68 | 40.42 | 40.52 | 22,071 | +0.28(+0.70%) |
Jun 20, 2016 | 40.42 | 40.49 | 40.17 | 40.24 | 74,162 | +0.42(+1.06%) |
Jun 17, 2016 | 39.79 | 39.82 | 39.54 | 39.81 | 56,956 | -0.03(-0.08%) |
Jun 16, 2016 | 39.43 | 39.85 | 39.31 | 39.85 | 33,367 | +0.19(+0.48%) |
Jun 15, 2016 | 39.85 | 39.85 | 39.64 | 39.66 | 13,784 | +0.04(+0.10%) |
Jun 14, 2016 | 39.61 | 39.61 | 39.38 | 39.61 | 43,206 | -0.13(-0.34%) |
Jun 13, 2016 | 40.01 | 40.04 | 39.75 | 39.75 | 47,801 | -0.42(-1.05%) |
Jun 10, 2016 | 40.24 | 40.31 | 40.04 | 40.17 | 15,004 | -0.49(-1.21%) |
Jun 09, 2016 | 40.58 | 40.68 | 40.49 | 40.66 | 29,816 | -0.13(-0.33%) |
Jun 08, 2016 | 40.72 | 40.80 | 40.60 | 40.80 | 24,959 | +0.22(+0.54%) |
Jun 07, 2016 | 40.58 | 40.73 | 40.52 | 40.58 | 27,934 | +0.09(+0.21%) |
Jun 06, 2016 | 40.58 | 40.64 | 40.44 | 40.49 | 33,717 | +0.07(+0.16%) |
Jun 03, 2016 | 40.15 | 40.46 | 40.15 | 40.43 | 51,141 | +0.34(+0.84%) |
Jun 02, 2016 | 39.87 | 40.09 | 39.87 | 40.09 | 201,340 | +0.06(+0.15%) |
Jun 01, 2016 | 39.73 | 40.03 | 39.73 | 40.03 | 142,409 | +0.27(+0.69%) |
May 31, 2016 | 40.16 | 40.16 | 39.69 | 39.75 | 36,643 | -0.22(-0.54%) |
May 27, 2016 | 40.01 | 39.97 | 39.97 | 39.97 | 20,094 | -0.02(-0.06%) |
May 26, 2016 | 40.06 | 40.07 | 39.93 | 39.99 | 11,929 | +0.16(+0.40%) |
May 25, 2016 | 39.92 | 39.97 | 39.69 | 39.84 | 54,984 | +0.12(+0.31%) |
May 24, 2016 | 39.45 | 39.80 | 39.08 | 39.71 | 23,155 | +0.48(+1.22%) |
May 23, 2016 | 39.35 | 39.35 | 39.15 | 39.24 | 60,750 | -0.09(-0.24%) |
May 20, 2016 | 39.57 | 39.57 | 39.29 | 39.33 | 27,836 | -0.02(-0.05%) |
May 19, 2016 | 39.13 | 39.38 | 39.07 | 39.35 | 27,191 | +0.06(+0.15%) |
May 18, 2016 | 39.52 | 39.56 | 39.14 | 39.29 | 58,431 | -0.26(-0.66%) |
May 17, 2016 | 40.01 | 40.01 | 39.48 | 39.55 | 27,922 | -0.61(-1.51%) |
May 16, 2016 | 39.95 | 40.24 | 39.90 | 40.16 | 39,381 | +0.27(+0.66%) |
May 13, 2016 | 40.15 | 40.24 | 39.84 | 39.90 | 30,995 | -0.45(-1.12%) |
May 12, 2016 | 40.41 | 40.50 | 40.20 | 40.35 | 62,220 | +0.13(+0.31%) |
May 11, 2016 | 40.43 | 40.44 | 40.21 | 40.22 | 88,564 | -0.30(-0.74%) |
May 10, 2016 | 40.29 | 40.52 | 40.29 | 40.52 | 43,860 | +0.44(+1.11%) |
May 09, 2016 | 39.90 | 40.22 | 39.90 | 40.08 | 139,804 | +0.23(+0.57%) |
May 06, 2016 | 39.54 | 39.88 | 39.54 | 39.85 | 49,506 | +0.13(+0.32%) |
May 05, 2016 | 39.75 | 39.81 | 39.61 | 39.72 | 49,524 | +0.03(+0.08%) |
May 04, 2016 | 39.46 | 39.72 | 39.46 | 39.69 | 21,538 | -0.05(-0.12%) |
May 03, 2016 | 39.81 | 39.97 | 39.74 | 39.74 | 33,698 | -0.32(-0.79%) |
May 02, 2016 | 39.73 | 40.07 | 39.73 | 40.06 | 41,863 | +0.49(+1.24%) |
Apr 29, 2016 | 39.53 | 39.72 | 39.46 | 39.57 | 33,232 | -0.04(-0.10%) |
Apr 28, 2016 | 39.44 | 39.84 | 39.44 | 39.61 | 52,432 | -0.11(-0.27%) |
Apr 27, 2016 | 39.59 | 39.83 | 39.46 | 39.71 | 21,847 | +0.09(+0.22%) |
Apr 26, 2016 | 39.68 | 39.83 | 39.53 | 39.63 | 24,084 | +0.00(+0.01%) |
Apr 25, 2016 | 39.39 | 39.62 | 39.39 | 39.62 | 203,093 | +0.16(+0.40%) |
Apr 22, 2016 | 39.37 | 39.48 | 39.26 | 39.46 | 52,935 | -0.10(-0.26%) |
Apr 21, 2016 | 40.01 | 40.01 | 39.51 | 39.57 | 89,221 | -0.58(-1.44%) |
Apr 20, 2016 | 40.47 | 40.47 | 40.15 | 40.15 | 128,345 | -0.43(-1.07%) |
Apr 19, 2016 | 40.53 | 40.59 | 40.44 | 40.58 | 31,370 | +0.37(+0.92%) |
Apr 18, 2016 | 39.88 | 40.25 | 39.88 | 40.21 | 27,390 | +0.26(+0.65%) |
Apr 15, 2016 | 39.77 | 39.98 | 39.77 | 39.95 | 19,021 | +0.19(+0.48%) |
Apr 14, 2016 | 39.88 | 39.99 | 39.75 | 39.75 | 55,608 | -0.06(-0.14%) |
Apr 13, 2016 | 40.05 | 40.13 | 39.69 | 39.81 | 247,728 | -0.09(-0.24%) |
Apr 12, 2016 | 39.65 | 39.95 | 39.61 | 39.90 | 132,636 | +0.28(+0.71%) |
Apr 11, 2016 | 39.89 | 39.99 | 39.62 | 39.62 | 41,346 | -0.19(-0.47%) |
Apr 08, 2016 | 39.80 | 39.90 | 39.74 | 39.81 | 61,872 | +0.22(+0.57%) |
Apr 07, 2016 | 39.66 | 39.75 | 39.44 | 39.59 | 296,105 | -0.27(-0.67%) |
Apr 06, 2016 | 39.52 | 39.88 | 39.52 | 39.85 | 54,273 | +0.30(+0.75%) |
Apr 05, 2016 | 39.57 | 39.63 | 39.50 | 39.55 | 77,960 | -0.28(-0.70%) |
Apr 04, 2016 | 39.92 | 39.99 | 39.75 | 39.83 | 139,286 | -0.02(-0.06%) |