Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.20 | 37.82 | 36.31 | 37.23 | 421,226 | -0.36(-0.95%) |
Jun 29, 2016 | 36.58 | 37.69 | 36.20 | 37.58 | 505,721 | +0.81(+2.20%) |
Jun 28, 2016 | 36.76 | 37.16 | 36.40 | 36.77 | 451,567 | -0.10(-0.27%) |
Jun 27, 2016 | 37.65 | 37.65 | 36.60 | 36.87 | 753,413 | -3.11(-7.78%) |
Jun 24, 2016 | 39.31 | 40.42 | 39.16 | 39.98 | 428,504 | -3.33(-7.69%) |
Jun 23, 2016 | 43.13 | 43.56 | 42.44 | 43.31 | 184,996 | +1.27(+3.01%) |
Jun 22, 2016 | 42.24 | 42.49 | 41.80 | 42.05 | 131,068 | -0.11(-0.26%) |
Jun 21, 2016 | 41.53 | 42.31 | 41.31 | 42.16 | 289,428 | +0.44(+1.06%) |
Jun 20, 2016 | 41.58 | 41.80 | 41.33 | 41.71 | 285,525 | +1.33(+3.30%) |
Jun 17, 2016 | 39.91 | 40.69 | 39.85 | 40.38 | 206,535 | +0.73(+1.85%) |
Jun 16, 2016 | 39.38 | 39.88 | 38.67 | 39.65 | 298,262 | -0.62(-1.54%) |
Jun 15, 2016 | 40.45 | 40.65 | 39.87 | 40.27 | 451,965 | -0.36(-0.87%) |
Jun 14, 2016 | 39.91 | 40.76 | 39.85 | 40.62 | 508,208 | -0.00(-0.00%) |
Jun 13, 2016 | 40.93 | 41.16 | 40.62 | 40.62 | 382,780 | -0.67(-1.61%) |
Jun 10, 2016 | 41.18 | 41.66 | 40.65 | 41.29 | 483,213 | -0.49(-1.18%) |
Jun 09, 2016 | 41.76 | 41.96 | 41.40 | 41.78 | 379,018 | -0.86(-2.02%) |
Jun 08, 2016 | 43.04 | 43.13 | 42.47 | 42.64 | 259,994 | -0.62(-1.44%) |
Jun 07, 2016 | 43.22 | 43.31 | 42.91 | 43.27 | 192,062 | -0.36(-0.81%) |
Jun 06, 2016 | 43.07 | 43.76 | 43.00 | 43.62 | 122,925 | +0.89(+2.08%) |
Jun 03, 2016 | 43.11 | 43.31 | 42.71 | 42.73 | 515,279 | -1.84(-4.14%) |
Jun 02, 2016 | 45.04 | 45.07 | 44.24 | 44.58 | 269,386 | -1.02(-2.24%) |
Jun 01, 2016 | 45.33 | 45.91 | 44.67 | 45.60 | 319,692 | -0.51(-1.11%) |
May 31, 2016 | 47.31 | 47.39 | 45.82 | 46.11 | 289,437 | -0.36(-0.76%) |
May 27, 2016 | 46.20 | 46.47 | 46.47 | 46.47 | 87,975 | +0.20(+0.43%) |
May 26, 2016 | 46.51 | 46.51 | 45.82 | 46.27 | 122,608 | -0.71(-1.51%) |
May 25, 2016 | 46.47 | 47.04 | 46.05 | 46.98 | 218,136 | +0.60(+1.29%) |
May 24, 2016 | 46.40 | 47.09 | 46.11 | 46.38 | 132,029 | +0.49(+1.06%) |
May 23, 2016 | 45.87 | 46.33 | 45.53 | 45.89 | 92,819 | -0.33(-0.72%) |
May 20, 2016 | 46.64 | 46.78 | 45.91 | 46.22 | 100,418 | -0.02(-0.05%) |
May 19, 2016 | 46.71 | 46.71 | 46.00 | 46.24 | 153,793 | -0.62(-1.33%) |
May 18, 2016 | 45.58 | 47.46 | 45.51 | 46.86 | 322,402 | +1.80(+3.99%) |
May 17, 2016 | 45.13 | 45.13 | 44.51 | 45.07 | 92,483 | -0.07(-0.15%) |
May 16, 2016 | 44.71 | 45.35 | 44.71 | 45.13 | 126,669 | +1.02(+2.32%) |
May 13, 2016 | 44.93 | 45.13 | 44.04 | 44.11 | 260,067 | -1.27(-2.79%) |
May 12, 2016 | 45.80 | 45.84 | 45.24 | 45.38 | 167,490 | +0.61(+1.36%) |
May 11, 2016 | 45.64 | 45.75 | 44.38 | 44.77 | 211,411 | -0.81(-1.78%) |
May 10, 2016 | 45.53 | 45.80 | 45.32 | 45.58 | 159,776 | +0.00(+0.00%) |
May 09, 2016 | 45.98 | 46.13 | 45.55 | 45.58 | 105,517 | -0.40(-0.87%) |
May 06, 2016 | 45.58 | 46.13 | 45.58 | 45.98 | 137,620 | +0.60(+1.32%) |
May 05, 2016 | 46.44 | 46.80 | 45.38 | 45.38 | 198,865 | -0.93(-2.01%) |
May 04, 2016 | 46.82 | 47.40 | 46.31 | 46.31 | 183,106 | -0.78(-1.65%) |
May 03, 2016 | 47.09 | 47.22 | 46.49 | 47.09 | 344,229 | -1.82(-3.72%) |
May 02, 2016 | 48.06 | 48.95 | 47.80 | 48.91 | 253,825 | +1.42(+2.99%) |
Apr 29, 2016 | 48.58 | 48.89 | 47.20 | 47.49 | 354,299 | -0.49(-1.02%) |
Apr 28, 2016 | 48.84 | 49.04 | 47.84 | 47.98 | 410,759 | -0.64(-1.32%) |
Apr 27, 2016 | 49.24 | 49.55 | 48.20 | 48.62 | 261,402 | -1.42(-2.84%) |
Apr 26, 2016 | 49.44 | 50.15 | 49.44 | 50.04 | 208,459 | +0.69(+1.40%) |
Apr 25, 2016 | 49.02 | 49.35 | 48.60 | 49.35 | 192,251 | +0.60(+1.23%) |
Apr 22, 2016 | 48.24 | 48.89 | 48.18 | 48.75 | 151,555 | +0.36(+0.73%) |
Apr 21, 2016 | 48.71 | 48.85 | 48.02 | 48.40 | 461,127 | +0.87(+1.82%) |
Apr 20, 2016 | 45.69 | 47.73 | 45.27 | 47.53 | 367,557 | +1.53(+3.33%) |
Apr 19, 2016 | 45.84 | 46.66 | 45.62 | 46.00 | 123,763 | +0.38(+0.83%) |
Apr 18, 2016 | 45.55 | 46.31 | 45.51 | 45.62 | 191,159 | +0.51(+1.13%) |
Apr 15, 2016 | 45.75 | 45.75 | 44.77 | 45.11 | 545,764 | -1.13(-2.45%) |
Apr 14, 2016 | 46.04 | 46.51 | 45.64 | 46.24 | 236,445 | +0.64(+1.41%) |
Apr 13, 2016 | 46.38 | 46.47 | 45.40 | 45.60 | 237,712 | -0.49(-1.06%) |
Apr 12, 2016 | 45.91 | 46.49 | 45.49 | 46.09 | 220,083 | +0.96(+2.12%) |
Apr 11, 2016 | 45.60 | 45.89 | 44.84 | 45.13 | 159,396 | +0.20(+0.44%) |
Apr 08, 2016 | 44.78 | 45.33 | 44.61 | 44.93 | 153,128 | +0.80(+1.81%) |
Apr 07, 2016 | 44.80 | 45.00 | 44.00 | 44.13 | 305,263 | -1.64(-3.59%) |
Apr 06, 2016 | 45.55 | 46.33 | 45.42 | 45.78 | 180,731 | +0.84(+1.88%) |
Apr 05, 2016 | 45.11 | 45.29 | 44.69 | 44.93 | 205,152 | -1.47(-3.16%) |
Apr 04, 2016 | 46.35 | 46.91 | 46.15 | 46.40 | 95,408 | -0.09(-0.19%) |