Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.91 | 44.10 | 42.91 | 43.96 | 52,157 | +1.01(+2.36%) |
Jun 29, 2016 | 42.64 | 43.19 | 41.83 | 42.95 | 12,873 | +0.91(+2.16%) |
Jun 28, 2016 | 41.58 | 42.09 | 41.43 | 42.04 | 9,771 | +1.07(+2.61%) |
Jun 27, 2016 | 41.65 | 41.65 | 40.84 | 40.97 | 8,845 | -0.79(-1.90%) |
Jun 24, 2016 | 41.91 | 42.40 | 41.77 | 41.77 | 6,629 | -1.90(-4.36%) |
Jun 23, 2016 | 43.52 | 43.96 | 43.31 | 43.67 | 21,093 | +0.92(+2.14%) |
Jun 22, 2016 | 42.61 | 42.82 | 42.17 | 42.75 | 14,216 | +0.24(+0.57%) |
Jun 21, 2016 | 42.80 | 42.96 | 42.51 | 42.51 | 15,994 | -0.15(-0.35%) |
Jun 20, 2016 | 43.01 | 43.07 | 42.60 | 42.66 | 13,121 | +0.48(+1.14%) |
Jun 17, 2016 | 42.28 | 42.69 | 42.10 | 42.18 | 71,868 | +0.02(+0.04%) |
Jun 16, 2016 | 41.93 | 42.41 | 41.93 | 42.17 | 11,382 | -0.14(-0.34%) |
Jun 15, 2016 | 42.39 | 42.79 | 42.23 | 42.31 | 20,760 | +0.21(+0.51%) |
Jun 14, 2016 | 42.46 | 42.53 | 42.03 | 42.09 | 9,635 | -0.55(-1.29%) |
Jun 13, 2016 | 42.78 | 42.98 | 42.65 | 42.65 | 9,946 | -0.51(-1.18%) |
Jun 10, 2016 | 44.17 | 44.17 | 42.92 | 43.15 | 11,104 | -1.36(-3.06%) |
Jun 09, 2016 | 44.19 | 45.00 | 44.11 | 44.52 | 9,316 | -0.03(-0.06%) |
Jun 08, 2016 | 44.08 | 45.08 | 44.08 | 44.54 | 16,587 | +0.56(+1.27%) |
Jun 07, 2016 | 43.14 | 44.20 | 43.14 | 43.98 | 9,373 | +0.69(+1.58%) |
Jun 06, 2016 | 43.32 | 43.61 | 43.16 | 43.30 | 40,301 | +0.00(+0.00%) |
Jun 03, 2016 | 43.27 | 43.59 | 43.06 | 43.30 | 18,669 | +0.20(+0.45%) |
Jun 02, 2016 | 43.72 | 43.72 | 42.98 | 43.10 | 19,513 | -0.72(-1.64%) |
Jun 01, 2016 | 43.90 | 44.05 | 43.45 | 43.82 | 21,432 | -0.28(-0.63%) |
May 31, 2016 | 44.21 | 44.36 | 43.86 | 44.10 | 19,729 | +0.02(+0.04%) |
May 27, 2016 | 43.87 | 44.08 | 44.08 | 44.08 | 33,148 | +0.36(+0.81%) |
May 26, 2016 | 43.92 | 43.92 | 43.54 | 43.72 | 23,337 | +0.14(+0.33%) |
May 25, 2016 | 44.25 | 44.47 | 43.53 | 43.58 | 17,822 | -0.44(-0.99%) |
May 24, 2016 | 44.50 | 44.61 | 43.87 | 44.02 | 16,068 | +0.36(+0.82%) |
May 23, 2016 | 44.90 | 45.25 | 43.44 | 43.66 | 8,429 | -1.41(-3.14%) |
May 20, 2016 | 43.84 | 45.21 | 43.47 | 45.08 | 21,526 | +1.47(+3.37%) |
May 19, 2016 | 43.51 | 43.69 | 43.21 | 43.61 | 42,121 | +0.00(+0.00%) |
May 18, 2016 | 43.57 | 43.79 | 43.39 | 43.61 | 33,396 | -0.18(-0.41%) |
May 17, 2016 | 43.46 | 43.94 | 43.25 | 43.79 | 40,445 | +0.04(+0.10%) |
May 16, 2016 | 43.98 | 43.98 | 43.29 | 43.74 | 34,323 | -0.24(-0.55%) |
May 13, 2016 | 44.52 | 44.59 | 43.87 | 43.98 | 32,441 | -0.74(-1.65%) |
May 12, 2016 | 43.90 | 44.98 | 43.78 | 44.72 | 15,111 | +0.95(+2.18%) |
May 11, 2016 | 43.29 | 43.91 | 42.61 | 43.77 | 19,236 | +0.39(+0.90%) |
May 10, 2016 | 41.60 | 43.43 | 41.60 | 43.38 | 19,006 | +1.90(+4.59%) |
May 09, 2016 | 42.16 | 42.28 | 41.03 | 41.47 | 16,716 | -0.46(-1.10%) |
May 06, 2016 | 41.80 | 41.99 | 41.32 | 41.93 | 9,284 | +0.04(+0.11%) |
May 05, 2016 | 42.24 | 42.39 | 41.89 | 41.89 | 6,573 | -0.19(-0.44%) |
May 04, 2016 | 43.17 | 43.17 | 41.84 | 42.07 | 17,086 | -1.16(-2.67%) |
May 03, 2016 | 44.98 | 44.98 | 43.21 | 43.23 | 19,476 | -2.15(-4.74%) |
May 02, 2016 | 44.31 | 45.47 | 44.31 | 45.38 | 24,264 | +1.01(+2.27%) |
Apr 29, 2016 | 44.68 | 45.20 | 44.20 | 44.38 | 17,054 | +0.01(+0.02%) |
Apr 28, 2016 | 43.58 | 44.62 | 43.58 | 44.37 | 11,053 | +0.47(+1.06%) |
Apr 27, 2016 | 43.76 | 43.93 | 43.45 | 43.90 | 9,187 | +0.07(+0.16%) |
Apr 26, 2016 | 44.09 | 44.09 | 43.50 | 43.83 | 12,818 | +0.00(+0.00%) |
Apr 25, 2016 | 44.86 | 44.86 | 43.63 | 43.83 | 9,029 | -0.86(-1.93%) |
Apr 22, 2016 | 45.32 | 45.32 | 44.64 | 44.69 | 10,706 | -0.32(-0.71%) |
Apr 21, 2016 | 45.58 | 45.85 | 44.73 | 45.01 | 10,948 | -0.80(-1.75%) |
Apr 20, 2016 | 46.14 | 46.48 | 45.81 | 45.81 | 54,269 | -0.62(-1.33%) |
Apr 19, 2016 | 45.81 | 46.48 | 45.77 | 46.43 | 18,166 | +0.71(+1.54%) |
Apr 18, 2016 | 45.91 | 45.99 | 45.54 | 45.73 | 15,186 | -0.34(-0.73%) |
Apr 15, 2016 | 46.25 | 46.38 | 45.73 | 46.06 | 13,461 | -0.40(-0.85%) |
Apr 14, 2016 | 46.38 | 46.61 | 45.61 | 46.46 | 13,273 | +0.39(+0.84%) |
Apr 13, 2016 | 46.18 | 46.18 | 45.50 | 46.07 | 8,520 | +0.15(+0.33%) |
Apr 12, 2016 | 45.60 | 46.09 | 44.46 | 45.92 | 15,801 | +0.63(+1.38%) |
Apr 11, 2016 | 45.33 | 45.62 | 45.01 | 45.29 | 8,985 | +0.30(+0.67%) |
Apr 08, 2016 | 44.89 | 45.10 | 44.58 | 44.99 | 20,413 | +0.30(+0.67%) |
Apr 07, 2016 | 44.99 | 44.99 | 44.43 | 44.69 | 9,622 | -0.98(-2.14%) |
Apr 06, 2016 | 45.35 | 45.67 | 45.18 | 45.67 | 18,967 | +0.03(+0.06%) |
Apr 05, 2016 | 45.55 | 45.76 | 44.93 | 45.65 | 15,866 | -0.24(-0.52%) |
Apr 04, 2016 | 45.86 | 45.90 | 45.43 | 45.88 | 7,106 | +0.19(+0.41%) |