Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.93 | 45.01 | 44.45 | 45.01 | 18,706 | +0.52(+1.17%) |
Jun 29, 2016 | 44.12 | 44.49 | 44.12 | 44.49 | 5,794 | +0.38(+0.85%) |
Jun 28, 2016 | 43.12 | 44.12 | 43.12 | 44.12 | 9,864 | +1.86(+4.41%) |
Jun 27, 2016 | 42.51 | 42.51 | 41.91 | 42.25 | 10,415 | -0.60(-1.41%) |
Jun 24, 2016 | 43.69 | 43.80 | 42.69 | 42.86 | 11,569 | -1.93(-4.31%) |
Jun 23, 2016 | 44.78 | 44.87 | 44.62 | 44.79 | 3,057 | +0.46(+1.03%) |
Jun 22, 2016 | 44.29 | 44.54 | 44.27 | 44.33 | 4,288 | +0.26(+0.60%) |
Jun 21, 2016 | 44.05 | 44.07 | 43.78 | 44.07 | 2,504 | +0.31(+0.71%) |
Jun 20, 2016 | 43.79 | 44.10 | 43.76 | 43.76 | 6,100 | +0.68(+1.58%) |
Jun 17, 2016 | 43.12 | 43.21 | 42.90 | 43.08 | 4,354 | -0.05(-0.12%) |
Jun 16, 2016 | 43.11 | 43.35 | 42.59 | 43.13 | 4,467 | -0.20(-0.46%) |
Jun 15, 2016 | 43.40 | 43.66 | 43.32 | 43.33 | 4,167 | +0.45(+1.04%) |
Jun 14, 2016 | 42.96 | 42.96 | 42.81 | 42.88 | 4,893 | -0.01(-0.02%) |
Jun 13, 2016 | 43.27 | 43.27 | 42.89 | 42.89 | 13,770 | -0.63(-1.44%) |
Jun 10, 2016 | 43.69 | 43.81 | 43.33 | 43.51 | 39,382 | -1.19(-2.67%) |
Jun 09, 2016 | 44.48 | 44.71 | 44.32 | 44.71 | 16,754 | -0.27(-0.61%) |
Jun 08, 2016 | 44.89 | 44.98 | 44.83 | 44.98 | 1,464 | +0.27(+0.59%) |
Jun 07, 2016 | 44.65 | 44.93 | 44.65 | 44.71 | 5,311 | +0.31(+0.70%) |
Jun 06, 2016 | 44.41 | 44.52 | 44.41 | 44.41 | 3,930 | +0.21(+0.47%) |
Jun 03, 2016 | 43.61 | 44.20 | 43.61 | 44.20 | 47,907 | +0.75(+1.72%) |
Jun 02, 2016 | 43.37 | 43.53 | 43.33 | 43.45 | 3,884 | +0.16(+0.38%) |
Jun 01, 2016 | 43.33 | 43.36 | 43.18 | 43.29 | 5,809 | -0.13(-0.30%) |
May 31, 2016 | 43.37 | 43.45 | 43.16 | 43.42 | 34,064 | +0.42(+0.98%) |
May 27, 2016 | 43.08 | 43.00 | 43.00 | 43.00 | 11,310 | +0.13(+0.30%) |
May 26, 2016 | 42.78 | 42.88 | 42.73 | 42.87 | 2,402 | +0.17(+0.40%) |
May 25, 2016 | 42.49 | 42.78 | 42.49 | 42.70 | 6,283 | +0.54(+1.28%) |
May 24, 2016 | 41.88 | 42.23 | 41.82 | 42.16 | 4,744 | +0.33(+0.80%) |
May 23, 2016 | 41.81 | 41.95 | 41.75 | 41.82 | 3,977 | +0.13(+0.31%) |
May 20, 2016 | 41.69 | 41.80 | 41.61 | 41.70 | 2,481 | +0.34(+0.83%) |
May 19, 2016 | 41.50 | 41.50 | 41.16 | 41.35 | 2,584 | -0.29(-0.70%) |
May 18, 2016 | 41.88 | 42.09 | 41.63 | 41.65 | 1,396 | -0.24(-0.58%) |
May 17, 2016 | 42.05 | 42.12 | 41.82 | 41.89 | 3,317 | -0.14(-0.33%) |
May 16, 2016 | 41.88 | 42.23 | 41.88 | 42.03 | 13,456 | +0.66(+1.60%) |
May 13, 2016 | 41.99 | 41.99 | 41.36 | 41.37 | 16,863 | -0.81(-1.91%) |
May 12, 2016 | 42.60 | 42.60 | 42.00 | 42.18 | 5,852 | -0.03(-0.08%) |
May 11, 2016 | 42.42 | 42.54 | 42.18 | 42.21 | 2,831 | -0.25(-0.59%) |
May 10, 2016 | 42.21 | 42.55 | 42.21 | 42.46 | 3,718 | +0.52(+1.25%) |
May 09, 2016 | 42.20 | 42.20 | 41.88 | 41.94 | 2,168 | -0.24(-0.57%) |
May 06, 2016 | 42.43 | 42.43 | 42.10 | 42.18 | 4,252 | -0.07(-0.16%) |
May 05, 2016 | 42.58 | 42.58 | 42.23 | 42.24 | 23,335 | -0.07(-0.16%) |
May 04, 2016 | 42.62 | 42.62 | 42.13 | 42.31 | 14,777 | -0.51(-1.18%) |
May 03, 2016 | 43.39 | 43.39 | 42.79 | 42.82 | 8,021 | -0.98(-2.23%) |
May 02, 2016 | 43.66 | 43.84 | 43.35 | 43.80 | 43,212 | +0.09(+0.20%) |
Apr 29, 2016 | 44.11 | 44.11 | 43.41 | 43.71 | 20,199 | -0.39(-0.89%) |
Apr 28, 2016 | 44.22 | 44.41 | 44.07 | 44.11 | 9,199 | -0.61(-1.36%) |
Apr 27, 2016 | 44.37 | 44.71 | 44.35 | 44.71 | 893 | +0.16(+0.37%) |
Apr 26, 2016 | 44.40 | 44.58 | 44.24 | 44.55 | 5,773 | +0.52(+1.18%) |
Apr 25, 2016 | 44.44 | 44.44 | 44.03 | 44.03 | 9,996 | -0.48(-1.07%) |
Apr 22, 2016 | 44.68 | 44.68 | 44.41 | 44.51 | 13,071 | -0.04(-0.10%) |
Apr 21, 2016 | 44.95 | 44.95 | 44.55 | 44.55 | 4,831 | -0.45(-0.99%) |
Apr 20, 2016 | 44.95 | 45.11 | 44.68 | 45.00 | 4,294 | -0.37(-0.81%) |
Apr 19, 2016 | 45.16 | 45.50 | 45.16 | 45.37 | 9,708 | +0.46(+1.03%) |
Apr 18, 2016 | 44.74 | 45.05 | 44.74 | 44.90 | 8,351 | +0.19(+0.42%) |
Apr 15, 2016 | 44.86 | 44.88 | 44.62 | 44.71 | 9,375 | -0.19(-0.42%) |
Apr 14, 2016 | 44.93 | 44.93 | 44.78 | 44.90 | 6,109 | -0.02(-0.04%) |
Apr 13, 2016 | 44.67 | 45.04 | 44.67 | 44.92 | 18,161 | +0.85(+1.93%) |
Apr 12, 2016 | 43.91 | 44.32 | 43.81 | 44.07 | 7,193 | +0.37(+0.84%) |
Apr 11, 2016 | 43.69 | 43.94 | 43.63 | 43.70 | 5,620 | +0.56(+1.31%) |
Apr 08, 2016 | 43.39 | 43.52 | 43.14 | 43.14 | 1,449 | +0.08(+0.18%) |
Apr 07, 2016 | 43.06 | 43.06 | 43.06 | 43.06 | 739 | -0.38(-0.87%) |
Apr 06, 2016 | 42.98 | 43.44 | 42.95 | 43.44 | 4,545 | +0.57(+1.32%) |
Apr 05, 2016 | 43.33 | 43.33 | 42.87 | 42.87 | 42,505 | -1.05(-2.38%) |
Apr 04, 2016 | 44.21 | 44.26 | 43.81 | 43.92 | 11,795 | -0.25(-0.56%) |