Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.93 | 42.05 | 41.88 | 41.88 | 24,958 | +0.05(+0.11%) |
Jun 29, 2016 | 42.13 | 42.29 | 41.77 | 41.83 | 57,970 | -0.62(-1.47%) |
Jun 28, 2016 | 42.66 | 42.66 | 42.24 | 42.46 | 82,629 | -0.64(-1.49%) |
Jun 27, 2016 | 42.98 | 43.24 | 42.23 | 43.10 | 44,258 | -0.29(-0.66%) |
Jun 24, 2016 | 43.01 | 43.40 | 42.43 | 43.39 | 70,612 | +1.52(+3.64%) |
Jun 23, 2016 | 41.98 | 42.21 | 41.86 | 41.86 | 30,668 | -0.20(-0.48%) |
Jun 22, 2016 | 41.91 | 42.20 | 41.84 | 42.06 | 36,480 | -0.64(-1.50%) |
Jun 21, 2016 | 42.39 | 42.84 | 42.39 | 42.71 | 20,065 | +0.31(+0.72%) |
Jun 20, 2016 | 42.05 | 42.45 | 41.86 | 42.40 | 54,920 | -0.31(-0.72%) |
Jun 17, 2016 | 42.77 | 42.92 | 42.52 | 42.71 | 17,038 | -0.07(-0.16%) |
Jun 16, 2016 | 43.70 | 43.70 | 42.77 | 42.77 | 21,976 | -0.37(-0.87%) |
Jun 15, 2016 | 43.15 | 43.17 | 42.85 | 43.15 | 43,571 | -0.10(-0.22%) |
Jun 14, 2016 | 43.51 | 43.56 | 43.21 | 43.24 | 59,162 | -0.44(-1.01%) |
Jun 13, 2016 | 44.00 | 44.00 | 43.41 | 43.68 | 56,131 | +0.96(+2.24%) |
Jun 10, 2016 | 42.56 | 42.89 | 42.53 | 42.73 | 66,799 | +0.73(+1.73%) |
Jun 09, 2016 | 42.10 | 42.10 | 41.85 | 42.00 | 33,286 | +0.46(+1.11%) |
Jun 08, 2016 | 41.48 | 41.92 | 41.45 | 41.54 | 33,928 | -0.05(-0.12%) |
Jun 07, 2016 | 41.40 | 41.59 | 41.35 | 41.59 | 47,455 | +0.26(+0.63%) |
Jun 06, 2016 | 41.69 | 41.74 | 41.26 | 41.33 | 63,937 | +0.04(+0.09%) |
Jun 03, 2016 | 41.47 | 41.69 | 41.22 | 41.29 | 50,692 | -0.43(-1.03%) |
Jun 02, 2016 | 42.17 | 42.17 | 41.69 | 41.72 | 36,589 | -0.37(-0.89%) |
Jun 01, 2016 | 41.78 | 42.19 | 41.78 | 42.09 | 36,067 | +0.46(+1.10%) |
May 31, 2016 | 42.17 | 42.17 | 40.87 | 41.63 | 192,524 | -1.79(-4.13%) |
May 27, 2016 | 43.46 | 43.43 | 43.43 | 43.43 | 17,529 | -0.13(-0.31%) |
May 26, 2016 | 43.62 | 43.70 | 43.42 | 43.56 | 43,552 | -0.05(-0.11%) |
May 25, 2016 | 43.46 | 43.69 | 43.46 | 43.61 | 12,350 | +0.34(+0.80%) |
May 24, 2016 | 43.59 | 43.70 | 43.20 | 43.26 | 32,360 | -0.40(-0.92%) |
May 23, 2016 | 43.89 | 43.89 | 43.49 | 43.66 | 61,726 | +0.09(+0.20%) |
May 20, 2016 | 43.50 | 43.69 | 43.47 | 43.58 | 47,499 | -0.64(-1.45%) |
May 19, 2016 | 44.39 | 44.96 | 44.09 | 44.22 | 43,037 | -0.07(-0.15%) |
May 18, 2016 | 44.02 | 44.46 | 43.87 | 44.29 | 66,414 | +0.40(+0.92%) |
May 17, 2016 | 43.89 | 43.89 | 43.56 | 43.89 | 68,124 | +0.53(+1.22%) |
May 16, 2016 | 43.79 | 43.80 | 43.31 | 43.36 | 95,272 | -0.82(-1.87%) |
May 13, 2016 | 43.98 | 44.27 | 43.78 | 44.18 | 81,039 | +0.48(+1.10%) |
May 12, 2016 | 43.23 | 43.79 | 43.23 | 43.70 | 61,392 | -0.15(-0.35%) |
May 11, 2016 | 43.51 | 43.88 | 43.44 | 43.86 | 66,807 | +0.37(+0.86%) |
May 10, 2016 | 43.61 | 43.87 | 43.46 | 43.48 | 171,618 | -0.87(-1.97%) |
May 09, 2016 | 44.09 | 44.44 | 44.03 | 44.35 | 121,704 | +1.23(+2.84%) |
May 06, 2016 | 43.26 | 43.26 | 42.89 | 43.13 | 134,878 | +1.15(+2.74%) |
May 05, 2016 | 42.02 | 42.05 | 41.77 | 41.98 | 40,393 | -0.14(-0.34%) |
May 04, 2016 | 42.03 | 42.24 | 41.75 | 42.12 | 73,933 | +0.10(+0.23%) |
May 03, 2016 | 41.91 | 42.07 | 41.69 | 42.03 | 90,340 | -0.16(-0.39%) |
May 02, 2016 | 42.50 | 42.50 | 42.19 | 42.19 | 21,013 | -0.09(-0.20%) |
Apr 29, 2016 | 42.51 | 42.55 | 42.20 | 42.28 | 24,296 | -0.06(-0.14%) |
Apr 28, 2016 | 42.36 | 42.44 | 42.15 | 42.33 | 25,244 | +0.32(+0.75%) |
Apr 27, 2016 | 41.95 | 42.28 | 41.94 | 42.02 | 20,646 | +0.15(+0.37%) |
Apr 26, 2016 | 42.31 | 42.41 | 41.85 | 41.86 | 26,525 | -0.63(-1.49%) |
Apr 25, 2016 | 42.72 | 42.72 | 42.41 | 42.50 | 67,829 | +0.16(+0.38%) |
Apr 22, 2016 | 42.42 | 42.43 | 42.09 | 42.33 | 39,320 | -0.27(-0.63%) |
Apr 21, 2016 | 41.94 | 42.65 | 41.94 | 42.60 | 68,801 | +0.86(+2.07%) |
Apr 20, 2016 | 42.08 | 42.08 | 41.72 | 41.74 | 45,791 | +0.98(+2.40%) |
Apr 19, 2016 | 40.83 | 40.90 | 40.68 | 40.76 | 12,825 | -0.07(-0.16%) |
Apr 18, 2016 | 41.29 | 41.30 | 40.79 | 40.83 | 30,370 | +0.05(+0.12%) |
Apr 15, 2016 | 40.66 | 40.87 | 40.65 | 40.78 | 8,291 | +0.23(+0.57%) |
Apr 14, 2016 | 40.28 | 40.60 | 40.28 | 40.55 | 51,338 | +0.29(+0.71%) |
Apr 13, 2016 | 40.42 | 40.43 | 40.09 | 40.26 | 118,189 | -0.78(-1.89%) |
Apr 12, 2016 | 41.15 | 41.60 | 41.04 | 41.04 | 42,594 | -0.20(-0.49%) |
Apr 11, 2016 | 40.95 | 41.37 | 40.95 | 41.24 | 30,057 | -0.54(-1.28%) |
Apr 08, 2016 | 41.59 | 41.80 | 41.21 | 41.78 | 25,907 | -0.27(-0.64%) |
Apr 07, 2016 | 41.34 | 42.23 | 41.31 | 42.05 | 63,480 | +1.28(+3.15%) |
Apr 06, 2016 | 41.29 | 41.32 | 40.75 | 40.76 | 23,086 | -0.51(-1.23%) |
Apr 05, 2016 | 41.35 | 41.39 | 40.92 | 41.27 | 41,111 | -0.29(-0.69%) |
Apr 04, 2016 | 41.40 | 41.61 | 41.15 | 41.56 | 41,589 | +0.34(+0.81%) |