Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.65 | 40.13 | 39.04 | 40.09 | 178,874 | +0.43(+1.09%) |
Jun 29, 2016 | 39.69 | 40.09 | 39.13 | 39.66 | 116,625 | +0.50(+1.27%) |
Jun 28, 2016 | 39.29 | 39.55 | 38.73 | 39.16 | 144,398 | +0.48(+1.24%) |
Jun 27, 2016 | 40.11 | 40.11 | 38.43 | 38.68 | 178,205 | -1.95(-4.80%) |
Jun 24, 2016 | 41.43 | 41.56 | 40.24 | 40.63 | 483,040 | -2.74(-6.31%) |
Jun 23, 2016 | 43.20 | 43.64 | 42.79 | 43.37 | 226,687 | +0.66(+1.54%) |
Jun 22, 2016 | 42.88 | 43.40 | 42.24 | 42.71 | 153,049 | -0.09(-0.21%) |
Jun 21, 2016 | 43.67 | 44.36 | 42.43 | 42.80 | 103,976 | -0.88(-2.01%) |
Jun 20, 2016 | 43.97 | 44.33 | 43.66 | 43.67 | 88,212 | +0.45(+1.04%) |
Jun 17, 2016 | 43.02 | 43.89 | 43.02 | 43.22 | 184,091 | +0.27(+0.63%) |
Jun 16, 2016 | 42.40 | 43.12 | 41.79 | 42.95 | 86,896 | +0.09(+0.21%) |
Jun 15, 2016 | 42.95 | 43.53 | 42.47 | 42.86 | 100,922 | -0.04(-0.08%) |
Jun 14, 2016 | 43.72 | 44.11 | 42.55 | 42.90 | 109,666 | -0.27(-0.63%) |
Jun 13, 2016 | 43.94 | 44.32 | 43.08 | 43.17 | 88,137 | -0.85(-1.93%) |
Jun 10, 2016 | 44.69 | 44.91 | 43.62 | 44.02 | 133,372 | -1.27(-2.81%) |
Jun 09, 2016 | 45.61 | 45.62 | 44.76 | 45.29 | 132,425 | -0.69(-1.49%) |
Jun 08, 2016 | 46.16 | 46.21 | 45.78 | 45.98 | 191,185 | -0.01(-0.02%) |
Jun 07, 2016 | 46.22 | 46.60 | 45.80 | 45.99 | 118,968 | -0.36(-0.78%) |
Jun 06, 2016 | 45.28 | 46.46 | 44.91 | 46.35 | 137,226 | +1.27(+2.83%) |
Jun 03, 2016 | 45.61 | 45.61 | 44.79 | 45.07 | 134,851 | -0.43(-0.95%) |
Jun 02, 2016 | 45.84 | 45.91 | 45.11 | 45.51 | 172,329 | -0.52(-1.14%) |
Jun 01, 2016 | 45.44 | 46.16 | 44.46 | 46.03 | 140,130 | +0.36(+0.79%) |
May 31, 2016 | 45.55 | 45.84 | 45.37 | 45.67 | 148,115 | +0.30(+0.66%) |
May 27, 2016 | 44.85 | 45.37 | 45.37 | 45.37 | 107,074 | +0.59(+1.31%) |
May 26, 2016 | 45.49 | 45.49 | 44.23 | 44.79 | 108,418 | +0.05(+0.12%) |
May 25, 2016 | 44.50 | 45.31 | 44.21 | 44.73 | 97,554 | +0.46(+1.04%) |
May 24, 2016 | 43.34 | 44.39 | 42.78 | 44.27 | 135,364 | +1.23(+2.86%) |
May 23, 2016 | 43.27 | 43.90 | 42.47 | 43.04 | 97,512 | -0.23(-0.54%) |
May 20, 2016 | 42.74 | 43.38 | 42.34 | 43.27 | 126,713 | +0.72(+1.69%) |
May 19, 2016 | 42.35 | 42.87 | 41.73 | 42.55 | 130,683 | -0.21(-0.48%) |
May 18, 2016 | 42.47 | 43.38 | 42.32 | 42.76 | 182,499 | +0.11(+0.25%) |
May 17, 2016 | 42.76 | 43.72 | 42.37 | 42.65 | 260,726 | -0.15(-0.36%) |
May 16, 2016 | 42.72 | 43.55 | 42.51 | 42.81 | 110,947 | +0.40(+0.93%) |
May 13, 2016 | 42.99 | 43.59 | 42.38 | 42.41 | 134,167 | -0.79(-1.83%) |
May 12, 2016 | 43.40 | 43.95 | 42.39 | 43.20 | 203,676 | +0.02(+0.04%) |
May 11, 2016 | 42.53 | 44.48 | 42.41 | 43.18 | 201,568 | +0.76(+1.78%) |
May 10, 2016 | 41.49 | 42.87 | 41.65 | 42.43 | 178,236 | +0.94(+2.25%) |
May 09, 2016 | 42.11 | 42.57 | 41.18 | 41.49 | 244,141 | -0.76(-1.79%) |
May 06, 2016 | 42.25 | 42.41 | 41.25 | 42.25 | 321,314 | -0.05(-0.13%) |
May 05, 2016 | 43.32 | 44.52 | 40.11 | 42.30 | 860,170 | -8.31(-16.42%) |
May 04, 2016 | 51.71 | 51.97 | 50.49 | 50.61 | 118,601 | -1.41(-2.71%) |
May 03, 2016 | 52.70 | 53.28 | 51.42 | 52.02 | 155,735 | -1.33(-2.49%) |
May 02, 2016 | 52.79 | 53.46 | 52.51 | 53.36 | 111,645 | +0.67(+1.28%) |
Apr 29, 2016 | 52.74 | 53.57 | 52.01 | 52.68 | 89,394 | -0.09(-0.17%) |
Apr 28, 2016 | 53.96 | 54.38 | 52.60 | 52.77 | 67,913 | -1.36(-2.51%) |
Apr 27, 2016 | 53.86 | 54.35 | 53.66 | 54.13 | 85,480 | +0.08(+0.15%) |
Apr 26, 2016 | 53.35 | 54.18 | 52.79 | 54.05 | 110,744 | +0.88(+1.66%) |
Apr 25, 2016 | 53.26 | 53.49 | 52.63 | 53.17 | 76,573 | -0.48(-0.89%) |
Apr 22, 2016 | 53.24 | 53.77 | 53.11 | 53.64 | 96,836 | +0.50(+0.95%) |
Apr 21, 2016 | 53.47 | 53.60 | 53.07 | 53.14 | 60,869 | -0.02(-0.03%) |
Apr 20, 2016 | 53.11 | 53.69 | 52.89 | 53.16 | 75,507 | -0.03(-0.05%) |
Apr 19, 2016 | 53.06 | 53.36 | 52.59 | 53.18 | 80,442 | +0.43(+0.82%) |
Apr 18, 2016 | 52.81 | 52.94 | 52.21 | 52.75 | 82,003 | +0.37(+0.70%) |
Apr 15, 2016 | 52.11 | 52.78 | 51.80 | 52.38 | 71,823 | +0.08(+0.15%) |
Apr 14, 2016 | 52.64 | 52.70 | 51.84 | 52.30 | 100,819 | -0.21(-0.39%) |
Apr 13, 2016 | 51.79 | 52.63 | 51.31 | 52.51 | 172,966 | +1.15(+2.24%) |
Apr 12, 2016 | 50.79 | 51.69 | 50.31 | 51.36 | 91,966 | +0.70(+1.38%) |
Apr 11, 2016 | 50.91 | 51.75 | 50.62 | 50.66 | 50,201 | +0.12(+0.23%) |
Apr 08, 2016 | 50.31 | 51.73 | 50.24 | 50.54 | 61,722 | +0.72(+1.44%) |
Apr 07, 2016 | 50.15 | 50.68 | 49.34 | 49.82 | 93,869 | -0.81(-1.60%) |
Apr 06, 2016 | 50.64 | 50.85 | 49.56 | 50.63 | 148,458 | -0.08(-0.16%) |
Apr 05, 2016 | 50.96 | 51.38 | 50.48 | 50.71 | 149,880 | -0.84(-1.62%) |
Apr 04, 2016 | 52.67 | 52.80 | 51.48 | 51.55 | 130,582 | -1.13(-2.15%) |