Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.30 | 42.14 | 40.40 | 41.35 | 504,583 | -0.30(-0.72%) |
Jun 29, 2016 | 40.21 | 41.73 | 39.70 | 41.65 | 584,009 | +1.74(+4.36%) |
Jun 28, 2016 | 38.37 | 40.09 | 38.31 | 39.91 | 471,195 | +2.02(+5.33%) |
Jun 27, 2016 | 38.54 | 39.46 | 37.03 | 37.89 | 615,331 | -1.17(-3.00%) |
Jun 24, 2016 | 38.50 | 40.27 | 38.13 | 39.06 | 1,534,368 | -1.72(-4.22%) |
Jun 23, 2016 | 39.92 | 40.92 | 39.51 | 40.78 | 539,679 | +1.13(+2.85%) |
Jun 22, 2016 | 40.16 | 40.62 | 39.50 | 39.65 | 411,205 | -0.64(-1.59%) |
Jun 21, 2016 | 41.13 | 41.29 | 39.76 | 40.29 | 386,117 | -0.86(-2.09%) |
Jun 20, 2016 | 39.93 | 41.24 | 39.68 | 41.15 | 577,671 | +1.73(+4.39%) |
Jun 17, 2016 | 41.14 | 41.50 | 38.59 | 39.42 | 836,552 | -1.58(-3.85%) |
Jun 16, 2016 | 40.90 | 41.84 | 40.03 | 41.00 | 394,309 | +0.03(+0.07%) |
Jun 15, 2016 | 42.64 | 43.13 | 40.84 | 40.97 | 399,755 | -1.36(-3.21%) |
Jun 14, 2016 | 42.78 | 43.63 | 42.06 | 42.33 | 434,232 | -0.60(-1.40%) |
Jun 13, 2016 | 42.99 | 43.89 | 41.77 | 42.93 | 481,082 | +0.06(+0.14%) |
Jun 10, 2016 | 41.45 | 43.85 | 41.20 | 42.87 | 561,527 | +0.69(+1.64%) |
Jun 09, 2016 | 43.28 | 43.88 | 42.14 | 42.18 | 475,599 | -1.16(-2.68%) |
Jun 08, 2016 | 42.78 | 43.41 | 41.88 | 43.34 | 402,712 | +0.59(+1.37%) |
Jun 07, 2016 | 41.08 | 43.48 | 40.05 | 42.76 | 531,543 | +1.16(+2.80%) |
Jun 06, 2016 | 42.29 | 42.50 | 39.45 | 41.59 | 544,853 | -0.69(-1.63%) |
Jun 03, 2016 | 46.14 | 46.38 | 42.20 | 42.28 | 794,651 | -4.24(-9.11%) |
Jun 02, 2016 | 45.25 | 47.74 | 45.25 | 46.52 | 588,396 | +1.28(+2.83%) |
Jun 01, 2016 | 45.74 | 46.35 | 44.91 | 45.24 | 366,136 | -0.48(-1.05%) |
May 31, 2016 | 45.10 | 46.05 | 45.08 | 45.72 | 520,230 | +0.82(+1.83%) |
May 27, 2016 | 45.21 | 44.90 | 44.90 | 44.90 | 309,700 | +0.00(+0.00%) |
May 26, 2016 | 43.55 | 45.20 | 43.46 | 44.90 | 361,394 | +1.17(+2.68%) |
May 25, 2016 | 44.34 | 44.70 | 43.39 | 43.73 | 378,348 | -0.61(-1.38%) |
May 24, 2016 | 43.75 | 44.54 | 43.29 | 44.34 | 528,696 | +0.72(+1.65%) |
May 23, 2016 | 42.66 | 43.82 | 42.66 | 43.62 | 450,177 | +0.43(+1.00%) |
May 20, 2016 | 42.39 | 43.48 | 41.81 | 43.19 | 395,243 | +0.94(+2.22%) |
May 19, 2016 | 42.84 | 43.48 | 41.51 | 42.25 | 328,809 | -0.24(-0.56%) |
May 18, 2016 | 41.52 | 42.97 | 41.05 | 42.49 | 549,400 | +0.55(+1.31%) |
May 17, 2016 | 41.36 | 42.48 | 40.81 | 41.94 | 588,948 | +0.32(+0.77%) |
May 16, 2016 | 40.78 | 41.77 | 40.39 | 41.62 | 524,770 | +0.84(+2.06%) |
May 13, 2016 | 39.49 | 41.97 | 38.38 | 40.78 | 464,290 | +1.13(+2.85%) |
May 12, 2016 | 41.04 | 41.91 | 38.81 | 39.65 | 475,774 | -1.52(-3.69%) |
May 11, 2016 | 41.64 | 42.61 | 41.00 | 41.17 | 411,769 | -0.53(-1.27%) |
May 10, 2016 | 43.18 | 43.28 | 41.40 | 41.70 | 467,706 | -1.32(-3.07%) |
May 09, 2016 | 40.90 | 43.66 | 40.75 | 43.02 | 748,990 | +2.70(+6.70%) |
May 06, 2016 | 41.04 | 41.74 | 37.69 | 40.32 | 1,058,789 | -1.57(-3.75%) |
May 05, 2016 | 42.57 | 43.49 | 40.94 | 41.89 | 687,571 | -0.62(-1.46%) |
May 04, 2016 | 45.01 | 45.12 | 42.09 | 42.51 | 706,481 | -2.77(-6.12%) |
May 03, 2016 | 48.00 | 49.00 | 45.20 | 45.28 | 710,682 | -3.21(-6.62%) |
May 02, 2016 | 47.83 | 48.49 | 46.24 | 48.49 | 599,003 | +0.90(+1.89%) |
Apr 29, 2016 | 47.66 | 48.27 | 46.55 | 47.59 | 626,044 | -0.23(-0.48%) |
Apr 28, 2016 | 48.00 | 48.82 | 46.24 | 47.82 | 579,754 | -0.02(-0.04%) |
Apr 27, 2016 | 47.81 | 48.48 | 45.81 | 47.84 | 483,191 | +0.28(+0.59%) |
Apr 26, 2016 | 46.70 | 47.86 | 45.98 | 47.56 | 607,276 | +1.11(+2.39%) |
Apr 25, 2016 | 49.25 | 49.26 | 45.63 | 46.45 | 955,046 | -3.31(-6.65%) |
Apr 22, 2016 | 48.90 | 50.11 | 48.34 | 49.76 | 574,052 | +0.83(+1.70%) |
Apr 21, 2016 | 47.07 | 49.08 | 46.78 | 48.93 | 652,995 | +2.04(+4.35%) |
Apr 20, 2016 | 45.96 | 48.00 | 44.82 | 46.89 | 791,115 | +1.33(+2.92%) |
Apr 19, 2016 | 47.06 | 47.61 | 45.31 | 45.56 | 565,809 | -1.49(-3.17%) |
Apr 18, 2016 | 47.02 | 47.51 | 46.09 | 47.05 | 671,700 | +0.45(+0.97%) |
Apr 15, 2016 | 47.50 | 48.00 | 46.31 | 46.60 | 618,696 | -0.75(-1.58%) |
Apr 14, 2016 | 46.72 | 48.04 | 46.35 | 47.35 | 582,766 | +0.85(+1.83%) |
Apr 13, 2016 | 45.19 | 47.68 | 45.14 | 46.50 | 760,293 | +1.69(+3.77%) |
Apr 12, 2016 | 44.73 | 45.12 | 43.01 | 44.81 | 468,257 | +0.08(+0.18%) |
Apr 11, 2016 | 45.08 | 46.09 | 44.34 | 44.73 | 647,635 | +0.25(+0.56%) |
Apr 08, 2016 | 44.25 | 45.17 | 43.55 | 44.48 | 736,463 | +0.44(+1.00%) |
Apr 07, 2016 | 45.61 | 45.64 | 43.81 | 44.04 | 976,728 | -1.76(-3.84%) |
Apr 06, 2016 | 42.81 | 46.81 | 42.81 | 45.80 | 1,506,087 | +3.01(+7.03%) |
Apr 05, 2016 | 41.58 | 43.05 | 41.15 | 42.79 | 983,508 | +1.63(+3.96%) |
Apr 04, 2016 | 42.10 | 42.39 | 40.87 | 41.16 | 520,006 | -0.33(-0.80%) |