Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.66 | 39.20 | 37.10 | 38.92 | 6,069 | +1.12(+2.96%) |
Jun 29, 2016 | 36.26 | 38.50 | 34.72 | 37.80 | 7,738 | +2.38(+6.72%) |
Jun 28, 2016 | 37.10 | 37.80 | 35.00 | 35.42 | 8,795 | -0.42(-1.17%) |
Jun 27, 2016 | 39.34 | 40.18 | 35.70 | 35.84 | 10,976 | -4.20(-10.49%) |
Jun 24, 2016 | 39.20 | 40.18 | 38.50 | 40.04 | 46,939 | -1.12(-2.72%) |
Jun 23, 2016 | 39.90 | 41.44 | 39.76 | 41.16 | 8,644 | +1.96(+5.00%) |
Jun 22, 2016 | 39.34 | 41.30 | 38.36 | 39.20 | 12,510 | +0.28(+0.72%) |
Jun 21, 2016 | 38.64 | 39.48 | 36.96 | 38.92 | 13,036 | +0.56(+1.46%) |
Jun 20, 2016 | 39.34 | 40.32 | 37.94 | 38.36 | 13,938 | -0.84(-2.14%) |
Jun 17, 2016 | 41.16 | 41.30 | 39.06 | 39.20 | 16,703 | -1.68(-4.11%) |
Jun 16, 2016 | 41.58 | 42.70 | 40.46 | 40.88 | 27,344 | -1.26(-2.99%) |
Jun 15, 2016 | 42.14 | 44.10 | 41.30 | 42.14 | 11,512 | +0.00(+0.00%) |
Jun 14, 2016 | 43.40 | 44.10 | 41.30 | 42.14 | 8,125 | -1.26(-2.90%) |
Jun 13, 2016 | 42.42 | 44.46 | 42.00 | 43.40 | 14,168 | +0.42(+0.98%) |
Jun 10, 2016 | 43.82 | 44.50 | 42.42 | 42.98 | 10,568 | -0.84(-1.92%) |
Jun 09, 2016 | 44.94 | 46.34 | 43.26 | 43.82 | 17,709 | -1.26(-2.80%) |
Jun 08, 2016 | 46.62 | 46.76 | 44.10 | 45.08 | 12,612 | -0.84(-1.83%) |
Jun 07, 2016 | 49.56 | 49.70 | 45.78 | 45.92 | 21,867 | -2.94(-6.02%) |
Jun 06, 2016 | 48.30 | 49.70 | 46.90 | 48.86 | 18,611 | +0.28(+0.58%) |
Jun 03, 2016 | 49.70 | 49.98 | 47.04 | 48.58 | 6,994 | -1.26(-2.53%) |
Jun 02, 2016 | 48.72 | 49.84 | 48.02 | 49.84 | 7,634 | +1.12(+2.30%) |
Jun 01, 2016 | 46.34 | 48.72 | 45.50 | 48.72 | 15,662 | +2.38(+5.14%) |
May 31, 2016 | 45.78 | 46.98 | 45.50 | 46.34 | 13,190 | +1.12(+2.48%) |
May 27, 2016 | 45.08 | 45.22 | 45.22 | 45.22 | 7,135 | +0.28(+0.62%) |
May 26, 2016 | 46.48 | 46.90 | 44.24 | 44.94 | 8,337 | -1.26(-2.73%) |
May 25, 2016 | 46.90 | 47.46 | 44.24 | 46.20 | 18,272 | -0.42(-0.90%) |
May 24, 2016 | 45.36 | 47.04 | 44.52 | 46.62 | 12,634 | +1.54(+3.42%) |
May 23, 2016 | 44.24 | 46.06 | 43.40 | 45.08 | 10,758 | +0.98(+2.22%) |
May 20, 2016 | 42.28 | 44.52 | 42.00 | 44.10 | 9,838 | +1.96(+4.65%) |
May 19, 2016 | 42.98 | 43.89 | 40.74 | 42.14 | 9,963 | -1.26(-2.90%) |
May 18, 2016 | 43.82 | 44.66 | 43.40 | 43.40 | 7,089 | -0.70(-1.59%) |
May 17, 2016 | 42.70 | 44.38 | 42.70 | 44.10 | 17,276 | +1.26(+2.94%) |
May 16, 2016 | 41.44 | 43.40 | 40.46 | 42.84 | 14,306 | +2.10(+5.15%) |
May 13, 2016 | 40.04 | 41.86 | 39.34 | 40.74 | 6,705 | +0.70(+1.75%) |
May 12, 2016 | 43.96 | 43.96 | 39.34 | 40.04 | 21,232 | -2.10(-4.98%) |
May 11, 2016 | 43.96 | 43.96 | 41.72 | 42.14 | 15,528 | -1.82(-4.14%) |
May 10, 2016 | 45.92 | 45.92 | 42.91 | 43.96 | 10,923 | -1.26(-2.79%) |
May 09, 2016 | 43.68 | 45.92 | 43.12 | 45.22 | 13,948 | +1.82(+4.19%) |
May 06, 2016 | 45.36 | 45.36 | 42.84 | 43.40 | 15,068 | -1.68(-3.73%) |
May 05, 2016 | 47.18 | 47.18 | 44.10 | 45.08 | 16,669 | -1.68(-3.59%) |
May 04, 2016 | 48.16 | 49.42 | 45.78 | 46.76 | 24,316 | -1.96(-4.02%) |
May 03, 2016 | 50.40 | 50.40 | 48.30 | 48.72 | 16,812 | -2.66(-5.18%) |
May 02, 2016 | 50.40 | 51.97 | 48.44 | 51.38 | 29,959 | +1.54(+3.09%) |
Apr 29, 2016 | 52.36 | 52.36 | 48.02 | 49.84 | 26,626 | -2.80(-5.32%) |
Apr 28, 2016 | 53.62 | 54.32 | 52.15 | 52.64 | 22,627 | -0.84(-1.57%) |
Apr 27, 2016 | 54.18 | 55.02 | 52.92 | 53.48 | 15,843 | -0.70(-1.29%) |
Apr 26, 2016 | 56.00 | 56.00 | 52.36 | 54.18 | 18,639 | -1.26(-2.27%) |
Apr 25, 2016 | 58.66 | 58.80 | 54.86 | 55.44 | 26,294 | -3.08(-5.26%) |
Apr 22, 2016 | 56.14 | 58.80 | 55.16 | 58.52 | 20,178 | +2.38(+4.24%) |
Apr 21, 2016 | 54.88 | 56.70 | 54.04 | 56.14 | 28,177 | +1.40(+2.56%) |
Apr 20, 2016 | 54.04 | 56.84 | 53.48 | 54.74 | 27,720 | +1.26(+2.36%) |
Apr 19, 2016 | 56.42 | 57.68 | 53.06 | 53.48 | 37,570 | -2.38(-4.26%) |
Apr 18, 2016 | 59.22 | 60.20 | 55.72 | 55.86 | 51,930 | -2.80(-4.77%) |
Apr 15, 2016 | 59.50 | 60.20 | 55.02 | 58.66 | 58,867 | -0.42(-0.71%) |
Apr 14, 2016 | 56.00 | 61.04 | 54.04 | 59.08 | 115,121 | +3.22(+5.76%) |
Apr 13, 2016 | 54.74 | 56.28 | 52.08 | 55.86 | 69,280 | +1.68(+3.10%) |
Apr 12, 2016 | 51.80 | 54.32 | 48.30 | 54.18 | 125,401 | +3.50(+6.91%) |
Apr 11, 2016 | 46.76 | 51.52 | 46.48 | 50.68 | 165,949 | +5.88(+13.13%) |
Apr 08, 2016 | 45.50 | 47.74 | 42.72 | 44.80 | 265,721 | +0.00(+0.00%) |
Apr 07, 2016 | 45.50 | 46.34 | 42.56 | 44.80 | 149,539 | +0.14(+0.31%) |
Apr 06, 2016 | 48.44 | 49.28 | 44.10 | 44.66 | 94,605 | -3.92(-8.07%) |
Apr 05, 2016 | 49.56 | 50.12 | 48.23 | 48.58 | 23,337 | -1.82(-3.61%) |
Apr 04, 2016 | 54.04 | 54.18 | 50.40 | 50.40 | 20,133 | -2.94(-5.51%) |