Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.24 | 42.26 | 40.91 | 42.24 | 511,843 | +1.13(+2.76%) |
Jun 29, 2016 | 41.35 | 41.45 | 40.54 | 41.10 | 699,674 | +0.43(+1.07%) |
Jun 28, 2016 | 39.84 | 40.85 | 39.84 | 40.67 | 1,044,550 | +1.49(+3.80%) |
Jun 27, 2016 | 39.91 | 40.16 | 38.96 | 39.18 | 1,075,527 | -1.43(-3.53%) |
Jun 24, 2016 | 41.00 | 41.79 | 40.42 | 40.62 | 664,075 | -2.44(-5.67%) |
Jun 23, 2016 | 42.86 | 43.32 | 42.56 | 43.06 | 704,509 | +0.81(+1.91%) |
Jun 22, 2016 | 42.61 | 42.77 | 42.11 | 42.25 | 566,674 | -0.21(-0.50%) |
Jun 21, 2016 | 42.86 | 42.97 | 42.38 | 42.47 | 711,491 | -0.44(-1.03%) |
Jun 20, 2016 | 42.49 | 43.26 | 42.37 | 42.91 | 1,004,797 | +0.94(+2.24%) |
Jun 17, 2016 | 40.31 | 42.29 | 40.02 | 41.97 | 1,741,336 | +1.74(+4.34%) |
Jun 16, 2016 | 39.70 | 40.31 | 39.43 | 40.23 | 404,384 | +0.27(+0.66%) |
Jun 15, 2016 | 40.13 | 40.71 | 39.82 | 39.96 | 355,165 | +0.07(+0.18%) |
Jun 14, 2016 | 39.84 | 40.10 | 39.30 | 39.89 | 484,712 | -0.04(-0.11%) |
Jun 13, 2016 | 40.20 | 40.56 | 39.85 | 39.93 | 401,399 | -0.40(-0.99%) |
Jun 10, 2016 | 40.93 | 41.14 | 40.13 | 40.33 | 377,360 | -1.01(-2.44%) |
Jun 09, 2016 | 41.26 | 41.53 | 40.63 | 41.34 | 388,231 | -0.32(-0.76%) |
Jun 08, 2016 | 41.67 | 41.88 | 41.43 | 41.66 | 470,763 | +0.25(+0.60%) |
Jun 07, 2016 | 41.68 | 42.03 | 41.41 | 41.41 | 861,848 | -0.19(-0.47%) |
Jun 06, 2016 | 40.93 | 41.85 | 40.74 | 41.61 | 1,176,850 | +0.82(+2.02%) |
Jun 03, 2016 | 41.07 | 41.07 | 40.28 | 40.78 | 574,305 | -0.14(-0.35%) |
Jun 02, 2016 | 40.82 | 41.15 | 40.62 | 40.93 | 825,489 | +0.04(+0.11%) |
Jun 01, 2016 | 40.64 | 40.93 | 39.80 | 40.88 | 595,383 | +0.24(+0.59%) |
May 31, 2016 | 40.70 | 41.05 | 40.45 | 40.64 | 971,787 | -0.07(-0.17%) |
May 27, 2016 | 40.65 | 40.71 | 40.71 | 40.71 | 528,317 | -0.04(-0.11%) |
May 26, 2016 | 40.90 | 41.86 | 40.76 | 40.76 | 824,761 | +0.04(+0.09%) |
May 25, 2016 | 40.70 | 40.94 | 40.47 | 40.72 | 891,676 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.74 | 40.08 | 40.38 | 468,301 | +0.23(+0.57%) |
May 23, 2016 | 40.11 | 40.61 | 39.87 | 40.15 | 410,527 | -0.05(-0.13%) |
May 20, 2016 | 40.25 | 40.51 | 40.01 | 40.20 | 371,757 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.97 | 363,440 | -0.09(-0.22%) |
May 18, 2016 | 40.19 | 41.15 | 39.94 | 40.06 | 616,766 | -0.42(-1.05%) |
May 17, 2016 | 40.32 | 41.06 | 40.08 | 40.48 | 594,776 | +0.04(+0.11%) |
May 16, 2016 | 40.28 | 40.92 | 40.20 | 40.44 | 510,142 | +0.46(+1.15%) |
May 13, 2016 | 40.02 | 40.50 | 39.74 | 39.98 | 382,077 | -0.18(-0.44%) |
May 12, 2016 | 40.65 | 40.97 | 40.03 | 40.16 | 484,826 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.87 | 40.17 | 40.33 | 644,432 | -0.33(-0.80%) |
May 10, 2016 | 40.02 | 40.99 | 40.02 | 40.66 | 1,011,877 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.64 | 39.98 | 40.01 | 468,626 | -0.84(-2.05%) |
May 06, 2016 | 40.17 | 41.12 | 40.17 | 40.84 | 486,383 | +0.40(+0.98%) |
May 05, 2016 | 40.61 | 41.06 | 40.20 | 40.45 | 666,128 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.36 | 1,136,248 | -1.19(-2.86%) |
May 03, 2016 | 42.35 | 42.35 | 41.14 | 41.55 | 1,644,754 | -1.50(-3.48%) |
May 02, 2016 | 43.07 | 43.28 | 42.36 | 43.05 | 1,404,064 | -0.02(-0.04%) |
Apr 29, 2016 | 42.32 | 43.82 | 42.19 | 43.07 | 2,585,959 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.75 | 4,221,075 | +4.90(+13.30%) |
Apr 27, 2016 | 35.13 | 36.92 | 34.92 | 36.85 | 2,264,803 | +1.86(+5.32%) |
Apr 26, 2016 | 35.04 | 35.16 | 34.61 | 34.99 | 1,750,127 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.36 | 34.59 | 34.74 | 781,860 | -0.56(-1.57%) |
Apr 22, 2016 | 34.82 | 35.59 | 34.69 | 35.30 | 895,101 | +0.48(+1.37%) |
Apr 21, 2016 | 34.84 | 35.20 | 34.02 | 34.82 | 976,014 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.55 | 34.81 | 34.82 | 739,601 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.88 | 35.25 | 898,557 | +0.04(+0.13%) |
Apr 18, 2016 | 35.26 | 35.73 | 35.11 | 35.20 | 469,897 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.44 | 872,467 | +0.05(+0.15%) |
Apr 14, 2016 | 36.26 | 36.52 | 35.18 | 35.39 | 1,286,128 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.31 | 35.03 | 36.15 | 1,312,746 | +1.23(+3.54%) |
Apr 12, 2016 | 34.80 | 35.43 | 34.74 | 34.91 | 782,013 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.28 | 34.73 | 34.80 | 413,322 | +0.24(+0.69%) |
Apr 08, 2016 | 34.67 | 35.26 | 34.39 | 34.57 | 355,251 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.01 | 34.20 | 287,950 | -0.41(-1.20%) |
Apr 06, 2016 | 34.67 | 34.82 | 33.91 | 34.61 | 415,726 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.36 | 34.66 | 704,539 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.80 | 34.82 | 35.10 | 948,461 | -0.21(-0.60%) |