Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.65 | 44.47 | 43.43 | 44.47 | 299,421 | +0.86(+1.98%) |
Jun 29, 2016 | 42.96 | 43.67 | 42.33 | 43.60 | 344,604 | +1.35(+3.21%) |
Jun 28, 2016 | 42.19 | 42.47 | 41.76 | 42.25 | 308,753 | +0.71(+1.71%) |
Jun 27, 2016 | 42.87 | 42.87 | 41.13 | 41.54 | 402,121 | -1.33(-3.11%) |
Jun 24, 2016 | 42.47 | 43.42 | 41.49 | 42.88 | 406,583 | -0.77(-1.77%) |
Jun 23, 2016 | 43.43 | 44.06 | 43.13 | 43.65 | 348,582 | +0.67(+1.57%) |
Jun 22, 2016 | 42.91 | 44.03 | 42.89 | 42.97 | 345,013 | +0.29(+0.68%) |
Jun 21, 2016 | 41.82 | 43.20 | 41.81 | 42.68 | 340,676 | +0.90(+2.14%) |
Jun 20, 2016 | 42.50 | 43.06 | 41.56 | 41.78 | 428,319 | -0.34(-0.81%) |
Jun 17, 2016 | 43.31 | 43.76 | 41.87 | 42.12 | 830,834 | +0.84(+2.04%) |
Jun 16, 2016 | 40.88 | 41.51 | 40.56 | 41.28 | 319,706 | +0.50(+1.23%) |
Jun 15, 2016 | 41.76 | 41.84 | 40.66 | 40.78 | 344,982 | -0.67(-1.63%) |
Jun 14, 2016 | 43.80 | 43.80 | 41.05 | 41.46 | 721,334 | -1.81(-4.19%) |
Jun 13, 2016 | 43.03 | 44.16 | 42.58 | 43.27 | 1,999,757 | +3.39(+8.50%) |
Jun 10, 2016 | 41.31 | 41.31 | 39.77 | 39.88 | 478,575 | -1.45(-3.51%) |
Jun 09, 2016 | 41.44 | 41.85 | 41.20 | 41.33 | 346,977 | -0.12(-0.28%) |
Jun 08, 2016 | 41.13 | 42.49 | 41.07 | 41.45 | 439,826 | +0.38(+0.91%) |
Jun 07, 2016 | 41.66 | 41.66 | 40.87 | 41.08 | 546,350 | -0.59(-1.42%) |
Jun 06, 2016 | 43.32 | 44.33 | 41.29 | 41.67 | 1,203,419 | -2.99(-6.69%) |
Jun 03, 2016 | 46.92 | 46.97 | 44.47 | 44.65 | 614,072 | -2.26(-4.83%) |
Jun 02, 2016 | 46.84 | 46.92 | 45.55 | 46.92 | 286,738 | +0.08(+0.16%) |
Jun 01, 2016 | 45.96 | 47.08 | 45.86 | 46.84 | 284,192 | +0.83(+1.81%) |
May 31, 2016 | 45.92 | 46.65 | 45.47 | 46.01 | 302,791 | -0.01(-0.03%) |
May 27, 2016 | 46.96 | 46.02 | 46.02 | 46.02 | 222,838 | -1.04(-2.20%) |
May 26, 2016 | 47.01 | 47.11 | 46.42 | 47.06 | 158,688 | +0.28(+0.59%) |
May 25, 2016 | 46.54 | 47.06 | 46.20 | 46.78 | 195,005 | +0.27(+0.58%) |
May 24, 2016 | 45.54 | 46.64 | 45.54 | 46.51 | 211,942 | +1.01(+2.21%) |
May 23, 2016 | 45.71 | 46.12 | 45.35 | 45.50 | 184,347 | -0.19(-0.41%) |
May 20, 2016 | 45.23 | 45.81 | 44.82 | 45.69 | 197,905 | +0.63(+1.39%) |
May 19, 2016 | 44.67 | 45.18 | 44.39 | 45.06 | 194,711 | +0.28(+0.64%) |
May 18, 2016 | 44.76 | 45.48 | 44.30 | 44.78 | 253,583 | -0.09(-0.20%) |
May 17, 2016 | 46.09 | 46.17 | 44.56 | 44.87 | 274,811 | -1.31(-2.83%) |
May 16, 2016 | 45.28 | 46.35 | 45.05 | 46.17 | 223,574 | +0.99(+2.20%) |
May 13, 2016 | 45.81 | 46.08 | 45.01 | 45.18 | 167,039 | -0.63(-1.38%) |
May 12, 2016 | 45.54 | 46.01 | 45.33 | 45.81 | 196,463 | +0.29(+0.64%) |
May 11, 2016 | 46.00 | 46.01 | 45.35 | 45.52 | 255,193 | -0.64(-1.38%) |
May 10, 2016 | 46.35 | 46.35 | 45.54 | 46.16 | 279,197 | -0.01(-0.01%) |
May 09, 2016 | 45.21 | 46.41 | 44.95 | 46.17 | 313,155 | +0.84(+1.86%) |
May 06, 2016 | 46.31 | 46.54 | 44.64 | 45.33 | 500,001 | -1.00(-2.16%) |
May 05, 2016 | 45.75 | 46.66 | 45.61 | 46.33 | 359,464 | +0.63(+1.37%) |
May 04, 2016 | 47.05 | 47.08 | 44.55 | 45.70 | 810,769 | -1.59(-3.37%) |
May 03, 2016 | 48.09 | 48.09 | 46.46 | 47.29 | 661,576 | +0.71(+1.53%) |
May 02, 2016 | 44.31 | 46.82 | 44.20 | 46.58 | 869,440 | +2.42(+5.48%) |
Apr 29, 2016 | 44.21 | 44.59 | 43.60 | 44.16 | 377,575 | -0.14(-0.33%) |
Apr 28, 2016 | 45.97 | 46.02 | 44.29 | 44.31 | 418,620 | -1.77(-3.85%) |
Apr 27, 2016 | 46.11 | 46.25 | 45.56 | 46.08 | 165,260 | -0.03(-0.07%) |
Apr 26, 2016 | 45.74 | 46.25 | 45.35 | 46.11 | 264,329 | +0.46(+1.00%) |
Apr 25, 2016 | 46.34 | 46.61 | 45.33 | 45.66 | 260,169 | -0.80(-1.72%) |
Apr 22, 2016 | 44.91 | 46.86 | 44.91 | 46.46 | 313,422 | +1.42(+3.15%) |
Apr 21, 2016 | 45.77 | 45.85 | 44.88 | 45.04 | 184,193 | -0.62(-1.36%) |
Apr 20, 2016 | 45.51 | 46.02 | 45.43 | 45.66 | 133,604 | +0.06(+0.12%) |
Apr 19, 2016 | 45.64 | 45.77 | 45.03 | 45.60 | 245,978 | +0.13(+0.29%) |
Apr 18, 2016 | 44.66 | 45.77 | 43.97 | 45.47 | 356,175 | +0.76(+1.70%) |
Apr 15, 2016 | 46.38 | 46.63 | 44.40 | 44.71 | 514,880 | -1.85(-3.97%) |
Apr 14, 2016 | 45.86 | 46.56 | 45.47 | 46.56 | 576,450 | +0.64(+1.40%) |
Apr 13, 2016 | 45.09 | 46.08 | 44.77 | 45.92 | 555,491 | +1.09(+2.43%) |
Apr 12, 2016 | 44.99 | 45.70 | 44.49 | 44.83 | 292,326 | -0.19(-0.41%) |
Apr 11, 2016 | 45.59 | 45.97 | 45.00 | 45.02 | 268,770 | -0.58(-1.27%) |
Apr 08, 2016 | 46.18 | 46.37 | 45.39 | 45.60 | 219,959 | -0.48(-1.05%) |
Apr 07, 2016 | 46.43 | 46.95 | 45.58 | 46.08 | 339,690 | -0.45(-0.96%) |
Apr 06, 2016 | 45.17 | 47.01 | 45.13 | 46.53 | 429,821 | +1.35(+2.99%) |
Apr 05, 2016 | 44.98 | 46.50 | 44.98 | 45.17 | 823,759 | +0.18(+0.40%) |
Apr 04, 2016 | 47.77 | 47.77 | 44.35 | 45.00 | 1,670,378 | -4.40(-8.91%) |