Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.50 | 41.58 | 41.50 | 41.58 | 17,801 | +0.12(+0.30%) |
Jun 29, 2016 | 41.51 | 41.54 | 41.45 | 41.45 | 23,866 | +0.01(+0.02%) |
Jun 28, 2016 | 41.45 | 41.48 | 41.42 | 41.44 | 36,151 | +0.04(+0.11%) |
Jun 27, 2016 | 41.35 | 42.33 | 41.35 | 41.40 | 53,472 | +0.08(+0.19%) |
Jun 24, 2016 | 41.25 | 41.35 | 41.20 | 41.32 | 26,618 | +0.26(+0.64%) |
Jun 23, 2016 | 41.14 | 41.14 | 41.06 | 41.06 | 11,128 | -0.10(-0.24%) |
Jun 22, 2016 | 41.08 | 41.16 | 41.08 | 41.16 | 11,228 | +0.06(+0.16%) |
Jun 21, 2016 | 41.14 | 41.14 | 41.07 | 41.09 | 39,919 | -0.04(-0.11%) |
Jun 20, 2016 | 41.13 | 41.15 | 41.12 | 41.14 | 18,126 | -0.04(-0.09%) |
Jun 17, 2016 | 41.19 | 41.20 | 41.14 | 41.17 | 7,633 | -0.08(-0.19%) |
Jun 16, 2016 | 41.25 | 41.33 | 41.20 | 41.25 | 19,132 | +0.02(+0.04%) |
Jun 15, 2016 | 41.20 | 41.33 | 41.18 | 41.23 | 6,500 | +0.16(+0.39%) |
Jun 14, 2016 | 41.21 | 41.21 | 41.07 | 41.07 | 21,787 | -0.06(-0.16%) |
Jun 13, 2016 | 41.20 | 41.24 | 41.14 | 41.14 | 20,140 | -0.04(-0.10%) |
Jun 10, 2016 | 41.18 | 41.26 | 41.13 | 41.18 | 12,955 | +0.01(+0.03%) |
Jun 09, 2016 | 41.12 | 41.20 | 41.12 | 41.16 | 14,193 | +0.05(+0.13%) |
Jun 08, 2016 | 41.08 | 41.12 | 41.04 | 41.11 | 10,055 | +0.04(+0.09%) |
Jun 07, 2016 | 41.08 | 41.13 | 41.02 | 41.08 | 73,353 | +0.08(+0.18%) |
Jun 06, 2016 | 41.01 | 41.03 | 40.93 | 41.00 | 16,963 | -0.08(-0.20%) |
Jun 03, 2016 | 41.00 | 41.08 | 40.97 | 41.08 | 31,615 | +0.26(+0.63%) |
Jun 02, 2016 | 40.86 | 40.91 | 40.78 | 40.83 | 118,203 | +0.11(+0.26%) |
Jun 01, 2016 | 40.82 | 40.82 | 40.72 | 40.72 | 53,997 | -0.03(-0.07%) |
May 31, 2016 | 40.78 | 40.79 | 40.75 | 40.75 | 12,449 | +0.02(+0.05%) |
May 27, 2016 | 40.75 | 40.73 | 40.73 | 40.73 | 24,567 | -0.02(-0.04%) |
May 26, 2016 | 40.70 | 40.83 | 40.67 | 40.74 | 50,996 | +0.06(+0.16%) |
May 25, 2016 | 40.68 | 40.70 | 40.64 | 40.68 | 97,113 | +0.05(+0.12%) |
May 24, 2016 | 40.70 | 40.70 | 40.62 | 40.63 | 24,412 | -0.02(-0.04%) |
May 23, 2016 | 40.70 | 40.71 | 40.61 | 40.65 | 21,980 | -0.05(-0.13%) |
May 20, 2016 | 40.62 | 40.80 | 40.36 | 40.70 | 27,982 | +0.03(+0.08%) |
May 19, 2016 | 40.62 | 40.71 | 40.62 | 40.67 | 101,242 | -0.05(-0.13%) |
May 18, 2016 | 40.76 | 40.86 | 40.65 | 40.72 | 29,491 | -0.13(-0.31%) |
May 17, 2016 | 40.88 | 40.91 | 40.80 | 40.85 | 72,227 | +0.02(+0.05%) |
May 16, 2016 | 40.93 | 40.96 | 40.82 | 40.82 | 47,478 | -0.06(-0.16%) |
May 13, 2016 | 40.93 | 40.97 | 40.81 | 40.89 | 51,379 | -0.01(-0.02%) |
May 12, 2016 | 40.91 | 40.94 | 40.84 | 40.89 | 61,996 | -0.01(-0.02%) |
May 11, 2016 | 40.84 | 41.03 | 40.81 | 40.90 | 90,798 | +0.07(+0.17%) |
May 10, 2016 | 40.83 | 40.91 | 40.77 | 40.83 | 38,343 | +0.00(+0.00%) |
May 09, 2016 | 40.84 | 40.91 | 40.76 | 40.83 | 30,060 | -0.02(-0.04%) |
May 06, 2016 | 40.85 | 40.89 | 40.84 | 40.85 | 9,634 | +0.02(+0.04%) |
May 05, 2016 | 40.80 | 40.91 | 40.75 | 40.83 | 18,370 | +0.04(+0.09%) |
May 04, 2016 | 40.81 | 40.83 | 40.66 | 40.80 | 22,584 | +0.03(+0.07%) |
May 03, 2016 | 40.82 | 40.83 | 40.73 | 40.77 | 21,878 | +0.06(+0.16%) |
May 02, 2016 | 40.81 | 40.81 | 40.64 | 40.70 | 81,515 | -0.01(-0.02%) |
Apr 29, 2016 | 40.75 | 40.76 | 40.65 | 40.71 | 41,005 | +0.07(+0.17%) |
Apr 28, 2016 | 40.65 | 40.72 | 40.59 | 40.64 | 37,206 | -0.04(-0.10%) |
Apr 27, 2016 | 40.57 | 40.68 | 40.56 | 40.68 | 27,887 | +0.15(+0.37%) |
Apr 26, 2016 | 40.56 | 40.59 | 40.52 | 40.53 | 9,275 | -0.04(-0.10%) |
Apr 25, 2016 | 40.58 | 40.61 | 40.46 | 40.57 | 61,481 | -0.04(-0.10%) |
Apr 22, 2016 | 40.59 | 40.66 | 40.46 | 40.61 | 34,638 | -0.02(-0.04%) |
Apr 21, 2016 | 40.56 | 40.63 | 40.49 | 40.63 | 34,591 | +0.00(+0.00%) |
Apr 20, 2016 | 40.68 | 40.72 | 40.55 | 40.63 | 44,128 | -0.06(-0.14%) |
Apr 19, 2016 | 40.65 | 40.71 | 40.59 | 40.69 | 33,955 | +0.06(+0.14%) |
Apr 18, 2016 | 40.66 | 40.68 | 40.56 | 40.63 | 15,918 | -0.01(-0.01%) |
Apr 15, 2016 | 40.64 | 40.69 | 40.62 | 40.64 | 11,230 | +0.04(+0.09%) |
Apr 14, 2016 | 40.60 | 40.62 | 40.59 | 40.60 | 41,902 | -0.05(-0.12%) |
Apr 13, 2016 | 40.57 | 40.68 | 40.57 | 40.65 | 13,323 | +0.09(+0.23%) |
Apr 12, 2016 | 40.57 | 40.66 | 40.50 | 40.55 | 17,868 | -0.08(-0.20%) |
Apr 11, 2016 | 40.57 | 40.63 | 40.56 | 40.63 | 4,080 | +0.05(+0.12%) |
Apr 08, 2016 | 40.61 | 40.71 | 40.56 | 40.59 | 11,612 | -0.04(-0.09%) |
Apr 07, 2016 | 40.51 | 40.71 | 40.51 | 40.62 | 6,577 | +0.06(+0.15%) |
Apr 06, 2016 | 40.53 | 40.60 | 40.49 | 40.56 | 40,756 | +0.00(+0.01%) |
Apr 05, 2016 | 40.46 | 40.65 | 40.46 | 40.56 | 6,323 | +0.07(+0.17%) |
Apr 04, 2016 | 40.46 | 40.50 | 40.44 | 40.49 | 8,527 | +0.10(+0.25%) |