Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.54 | 38.00 | 37.30 | 38.00 | 158,259 | +0.47(+1.25%) |
Jun 29, 2016 | 37.96 | 37.96 | 37.37 | 37.53 | 17,495 | -0.52(-1.37%) |
Jun 28, 2016 | 37.85 | 38.20 | 37.38 | 38.05 | 74,726 | +0.96(+2.59%) |
Jun 27, 2016 | 37.87 | 37.87 | 36.47 | 37.09 | 47,546 | -2.87(-7.18%) |
Jun 24, 2016 | 40.35 | 40.87 | 39.84 | 39.96 | 31,281 | -5.02(-11.16%) |
Jun 23, 2016 | 44.35 | 44.98 | 44.35 | 44.98 | 12,794 | +1.72(+3.98%) |
Jun 22, 2016 | 43.33 | 43.48 | 43.05 | 43.26 | 11,752 | +0.26(+0.60%) |
Jun 21, 2016 | 42.97 | 43.12 | 42.65 | 43.00 | 13,406 | +0.13(+0.30%) |
Jun 20, 2016 | 43.02 | 43.17 | 42.84 | 42.87 | 12,292 | +1.63(+3.95%) |
Jun 17, 2016 | 40.99 | 41.39 | 40.67 | 41.24 | 14,645 | +0.25(+0.61%) |
Jun 16, 2016 | 39.95 | 40.99 | 39.60 | 40.99 | 62,644 | +0.54(+1.33%) |
Jun 15, 2016 | 40.52 | 40.88 | 40.40 | 40.45 | 34,624 | +0.16(+0.38%) |
Jun 14, 2016 | 40.41 | 40.41 | 40.05 | 40.30 | 23,633 | -0.06(-0.15%) |
Jun 13, 2016 | 40.63 | 40.95 | 40.31 | 40.35 | 24,713 | -0.55(-1.36%) |
Jun 10, 2016 | 41.31 | 41.35 | 40.85 | 40.91 | 13,032 | -1.44(-3.40%) |
Jun 09, 2016 | 42.25 | 42.36 | 42.07 | 42.35 | 89,739 | -0.74(-1.72%) |
Jun 08, 2016 | 43.37 | 43.39 | 43.07 | 43.09 | 11,436 | -0.42(-0.97%) |
Jun 07, 2016 | 43.45 | 43.72 | 43.45 | 43.51 | 19,652 | +0.79(+1.85%) |
Jun 06, 2016 | 42.85 | 42.95 | 42.61 | 42.72 | 59,412 | -0.15(-0.35%) |
Jun 03, 2016 | 42.75 | 42.98 | 42.55 | 42.87 | 13,862 | +0.03(+0.07%) |
Jun 02, 2016 | 42.71 | 42.86 | 42.69 | 42.84 | 44,731 | +0.08(+0.19%) |
Jun 01, 2016 | 42.55 | 42.76 | 42.50 | 42.76 | 8,355 | -0.11(-0.26%) |
May 31, 2016 | 43.23 | 43.35 | 42.77 | 42.87 | 31,769 | +0.11(+0.26%) |
May 27, 2016 | 42.76 | 42.76 | 42.76 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 42.89 | 42.91 | 42.61 | 42.76 | 18,308 | +1.05(+2.52%) |
May 25, 2016 | 41.72 | 41.83 | 41.52 | 41.71 | 40,326 | -0.02(-0.04%) |
May 24, 2016 | 41.27 | 41.81 | 41.25 | 41.73 | 9,114 | +0.48(+1.15%) |
May 23, 2016 | 40.87 | 41.30 | 40.86 | 41.25 | 20,210 | -0.35(-0.84%) |
May 20, 2016 | 41.57 | 41.60 | 41.30 | 41.60 | 17,537 | +0.43(+1.04%) |
May 19, 2016 | 41.00 | 41.25 | 40.88 | 41.17 | 8,352 | +0.34(+0.82%) |
May 18, 2016 | 40.86 | 41.25 | 40.57 | 40.84 | 10,717 | -0.55(-1.32%) |
May 17, 2016 | 41.66 | 41.76 | 41.26 | 41.38 | 22,540 | -1.76(-4.08%) |
May 16, 2016 | 43.07 | 43.19 | 42.67 | 43.14 | 10,471 | +0.48(+1.13%) |
May 13, 2016 | 43.09 | 43.09 | 42.65 | 42.66 | 5,615 | +0.01(+0.02%) |
May 12, 2016 | 42.94 | 42.94 | 42.42 | 42.65 | 11,173 | +0.10(+0.24%) |
May 11, 2016 | 42.67 | 42.81 | 42.52 | 42.55 | 16,004 | -0.49(-1.15%) |
May 10, 2016 | 42.48 | 43.06 | 42.48 | 43.04 | 15,073 | +0.83(+1.97%) |
May 09, 2016 | 42.47 | 42.53 | 42.11 | 42.21 | 10,713 | -0.13(-0.31%) |
May 06, 2016 | 41.99 | 42.34 | 41.99 | 42.34 | 10,073 | +0.77(+1.85%) |
May 05, 2016 | 41.57 | 41.79 | 41.49 | 41.57 | 11,054 | -1.08(-2.54%) |
May 04, 2016 | 42.77 | 42.99 | 42.42 | 42.65 | 33,931 | -0.28(-0.65%) |
May 03, 2016 | 43.22 | 43.22 | 42.85 | 42.93 | 16,730 | -1.01(-2.30%) |
May 02, 2016 | 44.11 | 44.17 | 43.77 | 43.94 | 12,505 | +0.49(+1.13%) |
Apr 29, 2016 | 44.08 | 44.19 | 43.04 | 43.45 | 8,825 | +0.21(+0.49%) |
Apr 28, 2016 | 43.04 | 43.66 | 43.04 | 43.24 | 8,929 | -0.21(-0.48%) |
Apr 27, 2016 | 43.13 | 43.80 | 42.77 | 43.45 | 120,055 | -0.20(-0.46%) |
Apr 26, 2016 | 43.60 | 43.77 | 43.48 | 43.65 | 6,136 | -0.12(-0.27%) |
Apr 25, 2016 | 43.60 | 43.78 | 43.57 | 43.77 | 22,074 | +0.00(+0.00%) |
Apr 22, 2016 | 43.86 | 44.03 | 43.52 | 43.77 | 10,637 | -0.39(-0.88%) |
Apr 21, 2016 | 44.24 | 44.41 | 43.99 | 44.16 | 15,231 | -0.79(-1.76%) |
Apr 20, 2016 | 44.98 | 45.06 | 44.70 | 44.95 | 9,504 | -0.23(-0.50%) |
Apr 19, 2016 | 44.92 | 45.41 | 44.87 | 45.18 | 13,295 | +1.30(+2.96%) |
Apr 18, 2016 | 43.21 | 44.02 | 43.21 | 43.88 | 14,161 | +0.81(+1.88%) |
Apr 15, 2016 | 43.30 | 43.30 | 43.05 | 43.07 | 8,565 | -0.51(-1.17%) |
Apr 14, 2016 | 43.66 | 43.85 | 43.58 | 43.58 | 32,722 | -0.22(-0.50%) |
Apr 13, 2016 | 43.79 | 43.93 | 43.63 | 43.80 | 10,641 | +1.08(+2.53%) |
Apr 12, 2016 | 42.16 | 42.72 | 41.91 | 42.72 | 16,224 | +0.76(+1.81%) |
Apr 11, 2016 | 42.15 | 42.24 | 41.77 | 41.96 | 16,460 | +0.73(+1.77%) |
Apr 08, 2016 | 41.50 | 41.64 | 41.23 | 41.23 | 17,401 | +0.34(+0.83%) |
Apr 07, 2016 | 41.26 | 41.31 | 40.72 | 40.89 | 16,430 | -0.86(-2.06%) |
Apr 06, 2016 | 41.06 | 41.80 | 41.06 | 41.75 | 36,243 | +0.32(+0.77%) |
Apr 05, 2016 | 41.50 | 41.88 | 41.38 | 41.43 | 18,589 | -2.13(-4.90%) |
Apr 04, 2016 | 44.55 | 44.59 | 43.45 | 43.56 | 37,059 | -1.02(-2.28%) |