Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.81 | 39.46 | 37.89 | 38.84 | 403,748 | -0.37(-0.95%) |
Jun 29, 2016 | 38.16 | 39.32 | 37.77 | 39.21 | 484,737 | +0.85(+2.20%) |
Jun 28, 2016 | 38.35 | 38.77 | 37.98 | 38.36 | 432,830 | -0.10(-0.27%) |
Jun 27, 2016 | 39.28 | 39.28 | 38.19 | 38.47 | 722,151 | -3.24(-7.78%) |
Jun 24, 2016 | 41.02 | 42.17 | 40.85 | 41.71 | 410,724 | -3.48(-7.69%) |
Jun 23, 2016 | 45.00 | 45.44 | 44.28 | 45.19 | 177,320 | +1.32(+3.01%) |
Jun 22, 2016 | 44.07 | 44.33 | 43.61 | 43.87 | 125,629 | -0.12(-0.26%) |
Jun 21, 2016 | 43.33 | 44.14 | 43.10 | 43.98 | 277,418 | +0.46(+1.06%) |
Jun 20, 2016 | 43.38 | 43.61 | 43.12 | 43.52 | 273,678 | +1.39(+3.30%) |
Jun 17, 2016 | 41.64 | 42.45 | 41.57 | 42.13 | 197,965 | +0.76(+1.85%) |
Jun 16, 2016 | 41.08 | 41.60 | 40.34 | 41.36 | 285,886 | -0.65(-1.54%) |
Jun 15, 2016 | 42.20 | 42.41 | 41.59 | 42.01 | 433,211 | -0.37(-0.87%) |
Jun 14, 2016 | 41.64 | 42.52 | 41.57 | 42.38 | 487,121 | -0.00(-0.00%) |
Jun 13, 2016 | 42.71 | 42.94 | 42.38 | 42.38 | 366,897 | -0.70(-1.61%) |
Jun 10, 2016 | 42.96 | 43.46 | 42.41 | 43.08 | 463,163 | -0.51(-1.18%) |
Jun 09, 2016 | 43.56 | 43.77 | 43.19 | 43.59 | 363,291 | -0.90(-2.02%) |
Jun 08, 2016 | 44.91 | 45.00 | 44.31 | 44.49 | 249,206 | -0.65(-1.44%) |
Jun 07, 2016 | 45.09 | 45.19 | 44.77 | 45.14 | 184,093 | -0.37(-0.81%) |
Jun 06, 2016 | 44.93 | 45.65 | 44.86 | 45.51 | 117,824 | +0.93(+2.08%) |
Jun 03, 2016 | 44.98 | 45.19 | 44.56 | 44.58 | 493,899 | -1.92(-4.14%) |
Jun 02, 2016 | 46.99 | 47.02 | 46.16 | 46.51 | 258,209 | -1.07(-2.24%) |
Jun 01, 2016 | 47.29 | 47.90 | 46.60 | 47.57 | 306,426 | -0.53(-1.11%) |
May 31, 2016 | 49.36 | 49.45 | 47.80 | 48.11 | 277,428 | -0.37(-0.76%) |
May 27, 2016 | 48.20 | 48.48 | 48.48 | 48.48 | 84,324 | +0.21(+0.43%) |
May 26, 2016 | 48.52 | 48.52 | 47.80 | 48.27 | 117,521 | -0.74(-1.51%) |
May 25, 2016 | 48.48 | 49.08 | 48.04 | 49.01 | 209,085 | +0.63(+1.29%) |
May 24, 2016 | 48.41 | 49.13 | 48.11 | 48.38 | 126,551 | +0.51(+1.06%) |
May 23, 2016 | 47.85 | 48.34 | 47.50 | 47.87 | 88,968 | -0.35(-0.72%) |
May 20, 2016 | 48.66 | 48.80 | 47.90 | 48.22 | 96,252 | -0.02(-0.05%) |
May 19, 2016 | 48.73 | 48.73 | 47.99 | 48.24 | 147,412 | -0.65(-1.33%) |
May 18, 2016 | 47.55 | 49.52 | 47.48 | 48.89 | 309,025 | +1.88(+3.99%) |
May 17, 2016 | 47.09 | 47.09 | 46.44 | 47.02 | 88,645 | -0.07(-0.15%) |
May 16, 2016 | 46.65 | 47.32 | 46.65 | 47.09 | 121,413 | +1.07(+2.32%) |
May 13, 2016 | 46.88 | 47.09 | 45.94 | 46.02 | 249,276 | -1.32(-2.79%) |
May 12, 2016 | 47.78 | 47.83 | 47.20 | 47.34 | 160,540 | +0.64(+1.36%) |
May 11, 2016 | 47.62 | 47.73 | 46.30 | 46.70 | 202,639 | -0.85(-1.78%) |
May 10, 2016 | 47.50 | 47.78 | 47.28 | 47.55 | 153,146 | +0.00(+0.00%) |
May 09, 2016 | 47.97 | 48.13 | 47.53 | 47.55 | 101,139 | -0.42(-0.87%) |
May 06, 2016 | 47.55 | 48.13 | 47.55 | 47.97 | 131,910 | +0.63(+1.32%) |
May 05, 2016 | 48.45 | 48.82 | 47.34 | 47.34 | 190,613 | -0.97(-2.01%) |
May 04, 2016 | 48.85 | 49.45 | 48.31 | 48.31 | 175,509 | -0.81(-1.65%) |
May 03, 2016 | 49.13 | 49.26 | 48.50 | 49.13 | 329,945 | -1.90(-3.72%) |
May 02, 2016 | 50.14 | 51.07 | 49.87 | 51.03 | 243,293 | +1.48(+2.99%) |
Apr 29, 2016 | 50.68 | 51.00 | 49.24 | 49.54 | 339,598 | -0.51(-1.02%) |
Apr 28, 2016 | 50.96 | 51.16 | 49.91 | 50.05 | 393,715 | -0.67(-1.32%) |
Apr 27, 2016 | 51.37 | 51.70 | 50.28 | 50.72 | 250,555 | -1.48(-2.84%) |
Apr 26, 2016 | 51.58 | 52.32 | 51.58 | 52.21 | 199,809 | +0.72(+1.40%) |
Apr 25, 2016 | 51.14 | 51.49 | 50.70 | 51.49 | 184,274 | +0.63(+1.23%) |
Apr 22, 2016 | 50.33 | 51.00 | 50.27 | 50.86 | 145,267 | +0.37(+0.73%) |
Apr 21, 2016 | 50.82 | 50.97 | 50.10 | 50.49 | 441,993 | +0.90(+1.82%) |
Apr 20, 2016 | 47.67 | 49.80 | 47.23 | 49.59 | 352,306 | +1.60(+3.33%) |
Apr 19, 2016 | 47.83 | 48.69 | 47.60 | 47.99 | 118,628 | +0.39(+0.83%) |
Apr 18, 2016 | 47.53 | 48.31 | 47.48 | 47.60 | 183,227 | +0.53(+1.13%) |
Apr 15, 2016 | 47.73 | 47.73 | 46.70 | 47.06 | 523,118 | -1.18(-2.45%) |
Apr 14, 2016 | 48.04 | 48.52 | 47.62 | 48.24 | 226,634 | +0.67(+1.41%) |
Apr 13, 2016 | 48.38 | 48.48 | 47.36 | 47.57 | 227,848 | -0.51(-1.06%) |
Apr 12, 2016 | 47.90 | 48.50 | 47.46 | 48.08 | 210,951 | +1.00(+2.12%) |
Apr 11, 2016 | 47.57 | 47.87 | 46.78 | 47.09 | 152,782 | +0.21(+0.44%) |
Apr 08, 2016 | 46.72 | 47.29 | 46.54 | 46.88 | 146,774 | +0.83(+1.81%) |
Apr 07, 2016 | 46.74 | 46.95 | 45.90 | 46.04 | 292,597 | -1.71(-3.59%) |
Apr 06, 2016 | 47.53 | 48.34 | 47.39 | 47.76 | 173,232 | +0.88(+1.88%) |
Apr 05, 2016 | 47.06 | 47.25 | 46.63 | 46.88 | 196,640 | -1.53(-3.16%) |
Apr 04, 2016 | 48.36 | 48.94 | 48.15 | 48.41 | 91,449 | -0.09(-0.19%) |