Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.52 | 39.52 | 39.11 | 39.92 | 139,768 | +0.54(+1.36%) |
Jun 29, 2016 | 40.18 | 40.29 | 39.19 | 39.39 | 148,972 | -0.47(-1.19%) |
Jun 28, 2016 | 39.13 | 40.51 | 39.13 | 39.86 | 194,076 | +1.08(+2.79%) |
Jun 27, 2016 | 39.89 | 39.89 | 38.50 | 38.78 | 244,670 | -1.61(-3.99%) |
Jun 24, 2016 | 39.94 | 40.61 | 39.34 | 40.39 | 250,858 | -1.02(-2.46%) |
Jun 23, 2016 | 41.96 | 42.29 | 41.24 | 41.41 | 157,549 | +0.66(+1.63%) |
Jun 22, 2016 | 40.49 | 40.84 | 40.13 | 40.74 | 182,031 | +0.14(+0.34%) |
Jun 21, 2016 | 40.93 | 41.22 | 40.31 | 40.61 | 213,131 | -0.61(-1.48%) |
Jun 20, 2016 | 41.90 | 42.72 | 41.19 | 41.22 | 279,013 | -0.22(-0.53%) |
Jun 17, 2016 | 40.95 | 41.68 | 40.09 | 41.44 | 993,567 | +1.19(+2.96%) |
Jun 16, 2016 | 38.69 | 40.39 | 38.27 | 40.24 | 382,078 | +1.45(+3.73%) |
Jun 15, 2016 | 38.67 | 39.28 | 38.61 | 38.80 | 360,011 | +0.28(+0.73%) |
Jun 14, 2016 | 38.26 | 38.67 | 37.69 | 38.52 | 672,689 | +0.10(+0.26%) |
Jun 13, 2016 | 38.29 | 38.88 | 38.13 | 38.42 | 429,947 | -0.18(-0.47%) |
Jun 10, 2016 | 38.70 | 38.89 | 38.31 | 38.60 | 3,328,552 | -0.16(-0.42%) |
Jun 09, 2016 | 39.72 | 39.72 | 37.73 | 38.76 | 1,065,670 | -1.04(-2.61%) |
Jun 08, 2016 | 43.86 | 43.86 | 39.36 | 39.80 | 1,298,223 | -5.02(-11.20%) |
Jun 07, 2016 | 43.53 | 45.12 | 43.31 | 44.82 | 110,706 | +1.10(+2.52%) |
Jun 06, 2016 | 43.28 | 43.82 | 43.02 | 43.71 | 183,315 | +0.40(+0.92%) |
Jun 03, 2016 | 43.40 | 43.60 | 42.87 | 43.32 | 92,197 | -0.12(-0.27%) |
Jun 02, 2016 | 43.20 | 43.70 | 43.20 | 43.43 | 116,992 | +0.00(+0.00%) |
Jun 01, 2016 | 43.03 | 43.69 | 42.68 | 43.43 | 108,383 | +0.21(+0.48%) |
May 31, 2016 | 43.68 | 43.92 | 43.15 | 43.23 | 134,515 | -0.45(-1.04%) |
May 27, 2016 | 44.69 | 43.68 | 43.68 | 43.68 | 63,030 | +0.32(+0.73%) |
May 26, 2016 | 43.90 | 43.90 | 43.35 | 43.36 | 41,954 | -0.10(-0.23%) |
May 25, 2016 | 43.51 | 43.96 | 43.22 | 43.46 | 50,246 | -0.04(-0.08%) |
May 24, 2016 | 42.45 | 43.83 | 42.45 | 43.50 | 106,970 | +1.38(+3.29%) |
May 23, 2016 | 42.47 | 42.83 | 42.01 | 42.11 | 163,103 | -0.36(-0.85%) |
May 20, 2016 | 42.02 | 42.49 | 40.68 | 42.48 | 87,487 | +0.76(+1.82%) |
May 19, 2016 | 42.36 | 43.53 | 41.27 | 41.72 | 92,344 | -0.90(-2.12%) |
May 18, 2016 | 42.01 | 43.22 | 41.78 | 42.62 | 82,251 | +0.48(+1.14%) |
May 17, 2016 | 43.82 | 43.90 | 41.73 | 42.14 | 125,895 | -1.75(-4.00%) |
May 16, 2016 | 43.25 | 44.24 | 43.10 | 43.90 | 141,880 | +0.95(+2.21%) |
May 13, 2016 | 43.10 | 43.52 | 42.70 | 42.95 | 99,936 | -0.35(-0.81%) |
May 12, 2016 | 42.90 | 44.58 | 42.41 | 43.30 | 166,999 | +0.73(+1.72%) |
May 11, 2016 | 46.75 | 48.11 | 42.13 | 42.57 | 625,135 | -8.39(-16.47%) |
May 10, 2016 | 50.72 | 51.16 | 48.73 | 50.96 | 72,684 | +0.34(+0.68%) |
May 09, 2016 | 50.86 | 51.16 | 50.33 | 50.61 | 73,233 | -0.41(-0.80%) |
May 06, 2016 | 50.40 | 51.09 | 50.01 | 51.02 | 86,589 | +0.25(+0.50%) |
May 05, 2016 | 50.72 | 51.04 | 50.22 | 50.77 | 67,112 | +0.40(+0.79%) |
May 04, 2016 | 49.57 | 50.71 | 49.57 | 50.37 | 70,784 | -0.26(-0.52%) |
May 03, 2016 | 50.59 | 51.48 | 50.06 | 50.63 | 64,656 | -0.52(-1.01%) |
May 02, 2016 | 51.15 | 51.67 | 48.74 | 51.15 | 84,033 | +0.31(+0.60%) |
Apr 29, 2016 | 51.13 | 51.19 | 50.35 | 50.84 | 52,370 | -0.48(-0.93%) |
Apr 28, 2016 | 51.89 | 52.00 | 51.12 | 51.32 | 76,062 | -0.74(-1.42%) |
Apr 27, 2016 | 51.85 | 52.27 | 51.24 | 52.06 | 66,879 | +0.13(+0.24%) |
Apr 26, 2016 | 51.28 | 52.03 | 51.02 | 51.94 | 81,914 | +0.88(+1.72%) |
Apr 25, 2016 | 51.93 | 52.07 | 50.71 | 51.06 | 109,207 | -1.16(-2.22%) |
Apr 22, 2016 | 51.01 | 52.22 | 50.82 | 52.22 | 136,192 | +1.28(+2.52%) |
Apr 21, 2016 | 51.02 | 51.66 | 50.75 | 50.93 | 93,069 | -0.24(-0.48%) |
Apr 20, 2016 | 50.95 | 53.87 | 50.66 | 51.18 | 111,858 | -0.05(-0.09%) |
Apr 19, 2016 | 50.95 | 51.53 | 50.72 | 51.22 | 190,344 | +0.79(+1.56%) |
Apr 18, 2016 | 49.02 | 50.49 | 49.02 | 50.43 | 88,238 | +1.11(+2.26%) |
Apr 15, 2016 | 48.84 | 49.34 | 48.41 | 49.32 | 58,833 | +0.42(+0.87%) |
Apr 14, 2016 | 49.30 | 49.30 | 48.58 | 48.90 | 63,330 | -0.52(-1.06%) |
Apr 13, 2016 | 48.15 | 49.53 | 47.95 | 49.42 | 85,018 | +1.53(+3.19%) |
Apr 12, 2016 | 48.05 | 48.87 | 47.42 | 47.89 | 100,319 | +0.00(+0.00%) |
Apr 11, 2016 | 47.93 | 49.03 | 47.59 | 47.89 | 99,062 | +0.46(+0.97%) |
Apr 08, 2016 | 47.43 | 47.97 | 46.64 | 47.43 | 111,245 | +0.47(+1.00%) |
Apr 07, 2016 | 46.54 | 48.02 | 46.54 | 46.96 | 171,207 | -0.12(-0.25%) |
Apr 06, 2016 | 50.62 | 51.69 | 45.30 | 47.08 | 861,506 | -6.48(-12.11%) |
Apr 05, 2016 | 54.47 | 54.58 | 53.49 | 53.56 | 70,372 | -1.19(-2.18%) |
Apr 04, 2016 | 55.96 | 55.96 | 54.47 | 54.76 | 104,081 | -1.08(-1.93%) |