Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.84 | 45.79 | 44.33 | 45.72 | 541,166 | +0.78(+1.74%) |
Jun 29, 2016 | 42.87 | 45.29 | 42.39 | 44.94 | 300,586 | +2.09(+4.88%) |
Jun 28, 2016 | 43.00 | 43.64 | 42.25 | 42.85 | 312,956 | +0.33(+0.78%) |
Jun 27, 2016 | 43.58 | 44.22 | 41.97 | 42.52 | 717,010 | -1.52(-3.45%) |
Jun 24, 2016 | 43.09 | 44.85 | 42.52 | 44.04 | 1,078,778 | -1.19(-2.63%) |
Jun 23, 2016 | 43.96 | 45.28 | 43.47 | 45.23 | 535,312 | +1.82(+4.19%) |
Jun 22, 2016 | 44.27 | 44.60 | 43.25 | 43.41 | 422,662 | -0.74(-1.68%) |
Jun 21, 2016 | 44.90 | 45.01 | 43.83 | 44.15 | 356,774 | -0.30(-0.67%) |
Jun 20, 2016 | 44.48 | 45.89 | 44.37 | 44.45 | 357,202 | +0.24(+0.54%) |
Jun 17, 2016 | 44.14 | 44.43 | 43.45 | 44.21 | 507,518 | +0.20(+0.45%) |
Jun 16, 2016 | 43.85 | 44.27 | 42.94 | 44.01 | 511,134 | -0.32(-0.72%) |
Jun 15, 2016 | 42.03 | 44.80 | 41.68 | 44.33 | 562,586 | +2.60(+6.23%) |
Jun 14, 2016 | 42.55 | 42.73 | 41.11 | 41.73 | 334,934 | -0.69(-1.63%) |
Jun 13, 2016 | 42.16 | 43.10 | 42.08 | 42.42 | 389,085 | -0.12(-0.28%) |
Jun 10, 2016 | 42.83 | 43.12 | 41.90 | 42.54 | 546,389 | -0.60(-1.39%) |
Jun 09, 2016 | 43.91 | 43.94 | 42.91 | 43.14 | 520,950 | -0.77(-1.75%) |
Jun 08, 2016 | 43.00 | 44.03 | 42.42 | 43.91 | 458,959 | +1.00(+2.33%) |
Jun 07, 2016 | 42.00 | 43.23 | 41.82 | 42.91 | 441,236 | +0.56(+1.32%) |
Jun 06, 2016 | 43.84 | 43.84 | 41.90 | 42.35 | 574,415 | +0.29(+0.69%) |
Jun 03, 2016 | 40.46 | 42.33 | 40.46 | 42.06 | 735,369 | +1.29(+3.16%) |
Jun 02, 2016 | 39.22 | 40.79 | 39.07 | 40.77 | 676,825 | +1.38(+3.50%) |
Jun 01, 2016 | 41.96 | 43.43 | 38.15 | 39.39 | 1,600,133 | +0.27(+0.69%) |
May 31, 2016 | 39.05 | 39.70 | 38.52 | 39.12 | 1,040,563 | +0.57(+1.48%) |
May 27, 2016 | 38.49 | 38.55 | 38.55 | 38.55 | 361,600 | +0.06(+0.16%) |
May 26, 2016 | 37.40 | 38.93 | 36.92 | 38.49 | 720,517 | +1.91(+5.22%) |
May 25, 2016 | 37.04 | 37.10 | 36.42 | 36.58 | 791,984 | -0.56(-1.51%) |
May 24, 2016 | 37.28 | 37.80 | 36.94 | 37.14 | 375,609 | -0.10(-0.27%) |
May 23, 2016 | 37.09 | 38.09 | 37.09 | 37.24 | 373,300 | -0.16(-0.43%) |
May 20, 2016 | 37.08 | 37.94 | 36.56 | 37.40 | 428,235 | +0.62(+1.69%) |
May 19, 2016 | 36.23 | 37.12 | 36.14 | 36.78 | 727,245 | +0.19(+0.52%) |
May 18, 2016 | 37.29 | 37.77 | 36.20 | 36.59 | 853,949 | -0.80(-2.14%) |
May 17, 2016 | 37.63 | 38.32 | 37.10 | 37.39 | 622,268 | -0.40(-1.06%) |
May 16, 2016 | 37.72 | 39.00 | 37.28 | 37.79 | 756,771 | +0.33(+0.88%) |
May 13, 2016 | 37.95 | 38.68 | 37.24 | 37.46 | 615,078 | -0.74(-1.94%) |
May 12, 2016 | 39.28 | 39.77 | 37.69 | 38.20 | 1,093,503 | -0.96(-2.45%) |
May 11, 2016 | 41.84 | 42.15 | 38.22 | 39.16 | 1,791,304 | -3.97(-9.20%) |
May 10, 2016 | 43.14 | 44.05 | 43.05 | 43.13 | 270,673 | -0.01(-0.02%) |
May 09, 2016 | 42.20 | 43.54 | 42.20 | 43.14 | 523,881 | +1.12(+2.67%) |
May 06, 2016 | 42.90 | 43.16 | 40.65 | 42.02 | 877,625 | -1.06(-2.46%) |
May 05, 2016 | 44.99 | 44.99 | 42.89 | 43.08 | 533,883 | -1.67(-3.73%) |
May 04, 2016 | 44.87 | 45.52 | 44.47 | 44.75 | 336,457 | -0.48(-1.06%) |
May 03, 2016 | 45.13 | 45.64 | 44.51 | 45.23 | 256,745 | -0.29(-0.64%) |
May 02, 2016 | 45.26 | 45.73 | 44.53 | 45.52 | 377,788 | +0.27(+0.60%) |
Apr 29, 2016 | 46.14 | 46.78 | 44.75 | 45.25 | 383,912 | -0.91(-1.97%) |
Apr 28, 2016 | 45.79 | 47.03 | 45.79 | 46.16 | 455,940 | +0.04(+0.09%) |
Apr 27, 2016 | 46.68 | 46.91 | 45.58 | 46.12 | 279,371 | -0.56(-1.20%) |
Apr 26, 2016 | 45.86 | 46.89 | 45.86 | 46.68 | 343,852 | +0.76(+1.66%) |
Apr 25, 2016 | 45.71 | 46.58 | 45.66 | 45.92 | 375,195 | -0.22(-0.48%) |
Apr 22, 2016 | 46.83 | 47.32 | 45.94 | 46.14 | 479,213 | -0.57(-1.22%) |
Apr 21, 2016 | 46.53 | 47.63 | 46.23 | 46.71 | 318,520 | +0.67(+1.46%) |
Apr 20, 2016 | 46.98 | 46.98 | 45.96 | 46.04 | 443,869 | -0.94(-2.00%) |
Apr 19, 2016 | 46.59 | 47.19 | 46.09 | 46.98 | 436,273 | +0.50(+1.08%) |
Apr 18, 2016 | 46.02 | 46.98 | 45.46 | 46.48 | 304,530 | +0.22(+0.48%) |
Apr 15, 2016 | 45.61 | 46.49 | 45.17 | 46.26 | 438,838 | +0.46(+1.00%) |
Apr 14, 2016 | 45.46 | 45.89 | 44.90 | 45.80 | 520,420 | +0.26(+0.57%) |
Apr 13, 2016 | 45.12 | 46.39 | 44.44 | 45.54 | 482,448 | +0.80(+1.79%) |
Apr 12, 2016 | 44.67 | 44.88 | 43.60 | 44.74 | 723,873 | +0.11(+0.25%) |
Apr 11, 2016 | 45.85 | 46.25 | 44.48 | 44.63 | 745,784 | -0.90(-1.98%) |
Apr 08, 2016 | 48.46 | 48.65 | 45.35 | 45.53 | 883,823 | -2.66(-5.52%) |
Apr 07, 2016 | 48.64 | 49.18 | 48.04 | 48.19 | 569,743 | -0.70(-1.43%) |
Apr 06, 2016 | 48.10 | 49.17 | 47.38 | 48.89 | 529,792 | +0.89(+1.85%) |
Apr 05, 2016 | 47.17 | 48.51 | 46.90 | 48.00 | 446,925 | +0.49(+1.03%) |
Apr 04, 2016 | 47.98 | 48.60 | 47.46 | 47.51 | 490,438 | -0.29(-0.61%) |