Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.89 | 45.25 | 44.74 | 45.22 | 164,934 | +0.41(+0.90%) |
Jun 29, 2016 | 44.49 | 44.94 | 44.38 | 44.82 | 68,146 | +0.85(+1.94%) |
Jun 28, 2016 | 43.54 | 44.00 | 43.54 | 43.96 | 122,173 | +0.96(+2.24%) |
Jun 27, 2016 | 43.36 | 43.38 | 42.72 | 43.00 | 284,137 | -0.39(-0.91%) |
Jun 24, 2016 | 43.49 | 44.13 | 43.39 | 43.39 | 222,422 | -1.60(-3.56%) |
Jun 23, 2016 | 44.82 | 45.00 | 44.68 | 45.00 | 121,232 | +0.61(+1.37%) |
Jun 22, 2016 | 44.36 | 44.78 | 44.29 | 44.39 | 84,313 | +0.05(+0.11%) |
Jun 21, 2016 | 44.48 | 44.48 | 44.25 | 44.34 | 65,616 | +0.11(+0.25%) |
Jun 20, 2016 | 44.43 | 44.53 | 44.19 | 44.23 | 102,005 | +0.43(+0.97%) |
Jun 17, 2016 | 44.09 | 44.09 | 43.61 | 43.80 | 120,449 | -0.28(-0.64%) |
Jun 16, 2016 | 43.61 | 44.11 | 43.43 | 44.09 | 1,611,284 | +0.11(+0.25%) |
Jun 15, 2016 | 44.29 | 44.33 | 43.94 | 43.98 | 37,173 | -0.14(-0.32%) |
Jun 14, 2016 | 44.13 | 44.18 | 43.83 | 44.12 | 75,001 | -0.25(-0.56%) |
Jun 13, 2016 | 44.59 | 44.85 | 44.37 | 44.37 | 199,753 | -0.36(-0.81%) |
Jun 10, 2016 | 44.86 | 44.89 | 44.59 | 44.73 | 54,946 | -0.67(-1.47%) |
Jun 09, 2016 | 45.38 | 45.65 | 45.29 | 45.40 | 73,504 | -0.23(-0.50%) |
Jun 08, 2016 | 45.48 | 45.68 | 45.48 | 45.62 | 95,302 | +0.08(+0.19%) |
Jun 07, 2016 | 45.64 | 45.65 | 45.42 | 45.54 | 56,767 | -0.12(-0.25%) |
Jun 06, 2016 | 45.47 | 45.73 | 45.41 | 45.65 | 75,932 | +0.24(+0.53%) |
Jun 03, 2016 | 45.43 | 45.54 | 45.04 | 45.41 | 135,882 | +0.05(+0.12%) |
Jun 02, 2016 | 44.81 | 45.36 | 44.81 | 45.36 | 49,649 | +0.46(+1.02%) |
Jun 01, 2016 | 44.64 | 44.98 | 44.64 | 44.90 | 105,931 | +0.16(+0.35%) |
May 31, 2016 | 44.81 | 44.97 | 44.61 | 44.75 | 233,893 | -0.02(-0.05%) |
May 27, 2016 | 44.65 | 44.77 | 44.77 | 44.77 | 64,462 | +0.17(+0.38%) |
May 26, 2016 | 44.65 | 44.68 | 44.53 | 44.60 | 111,769 | +0.02(+0.05%) |
May 25, 2016 | 44.44 | 44.64 | 44.44 | 44.58 | 78,506 | +0.30(+0.68%) |
May 24, 2016 | 43.84 | 44.32 | 43.84 | 44.28 | 71,043 | +0.64(+1.47%) |
May 23, 2016 | 43.76 | 43.86 | 43.62 | 43.64 | 110,604 | -0.19(-0.44%) |
May 20, 2016 | 43.58 | 43.93 | 43.58 | 43.83 | 84,032 | +0.47(+1.08%) |
May 19, 2016 | 43.48 | 43.55 | 43.14 | 43.36 | 104,038 | -0.44(-1.01%) |
May 18, 2016 | 43.61 | 44.07 | 43.60 | 43.80 | 88,908 | +0.11(+0.25%) |
May 17, 2016 | 43.98 | 44.04 | 43.56 | 43.69 | 54,240 | -0.39(-0.88%) |
May 16, 2016 | 43.55 | 44.11 | 43.55 | 44.07 | 56,927 | +0.52(+1.19%) |
May 13, 2016 | 43.62 | 43.79 | 43.49 | 43.56 | 170,610 | -0.10(-0.23%) |
May 12, 2016 | 44.12 | 44.12 | 43.44 | 43.66 | 224,693 | -0.28(-0.63%) |
May 11, 2016 | 44.30 | 44.36 | 43.93 | 43.93 | 4,695,140 | -0.43(-0.97%) |
May 10, 2016 | 44.15 | 44.37 | 44.11 | 44.36 | 109,179 | +0.39(+0.89%) |
May 09, 2016 | 43.61 | 44.09 | 43.61 | 43.97 | 179,128 | +0.55(+1.28%) |
May 06, 2016 | 44.76 | 44.76 | 43.16 | 43.42 | 79,743 | -0.26(-0.60%) |
May 05, 2016 | 43.57 | 43.75 | 43.52 | 43.68 | 187,591 | +0.08(+0.17%) |
May 04, 2016 | 43.85 | 43.93 | 43.51 | 43.60 | 70,286 | -0.52(-1.18%) |
May 03, 2016 | 44.39 | 44.40 | 44.03 | 44.12 | 107,755 | -0.28(-0.63%) |
May 02, 2016 | 44.20 | 44.40 | 44.08 | 44.40 | 100,166 | +0.32(+0.73%) |
Apr 29, 2016 | 44.42 | 44.42 | 43.83 | 44.08 | 266,559 | -0.51(-1.14%) |
Apr 28, 2016 | 44.66 | 45.01 | 44.49 | 44.59 | 161,975 | -0.34(-0.76%) |
Apr 27, 2016 | 44.93 | 45.06 | 44.75 | 44.93 | 44,041 | -0.01(-0.03%) |
Apr 26, 2016 | 45.13 | 45.14 | 44.87 | 44.94 | 187,665 | -0.24(-0.53%) |
Apr 25, 2016 | 45.20 | 45.25 | 45.02 | 45.18 | 306,821 | -0.12(-0.27%) |
Apr 22, 2016 | 45.21 | 45.41 | 45.07 | 45.31 | 60,116 | +0.06(+0.14%) |
Apr 21, 2016 | 45.09 | 45.37 | 45.07 | 45.25 | 82,265 | +0.14(+0.30%) |
Apr 20, 2016 | 44.96 | 45.25 | 44.92 | 45.11 | 95,318 | +0.08(+0.19%) |
Apr 19, 2016 | 44.93 | 45.19 | 44.82 | 45.02 | 73,540 | +0.29(+0.65%) |
Apr 18, 2016 | 44.25 | 44.78 | 44.25 | 44.74 | 47,767 | +0.45(+1.02%) |
Apr 15, 2016 | 44.34 | 44.34 | 44.07 | 44.28 | 54,003 | -0.06(-0.14%) |
Apr 14, 2016 | 44.27 | 44.45 | 44.23 | 44.34 | 52,268 | +0.12(+0.26%) |
Apr 13, 2016 | 44.01 | 44.27 | 43.94 | 44.23 | 69,042 | +0.37(+0.85%) |
Apr 12, 2016 | 43.56 | 43.95 | 43.46 | 43.86 | 67,935 | +0.37(+0.85%) |
Apr 11, 2016 | 43.89 | 43.92 | 43.49 | 43.49 | 49,006 | -0.26(-0.59%) |
Apr 08, 2016 | 44.08 | 44.17 | 43.62 | 43.75 | 156,167 | -0.06(-0.13%) |
Apr 07, 2016 | 44.01 | 44.13 | 43.59 | 43.80 | 97,529 | -0.36(-0.81%) |
Apr 06, 2016 | 43.11 | 44.16 | 43.11 | 44.16 | 4,095,381 | +1.25(+2.92%) |
Apr 05, 2016 | 43.02 | 43.14 | 42.85 | 42.91 | 114,925 | -0.53(-1.23%) |
Apr 04, 2016 | 43.23 | 43.62 | 43.23 | 43.44 | 100,660 | +0.45(+1.04%) |