Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.85 | 46.70 | 44.67 | 46.68 | 158,834 | +1.82(+4.06%) |
Jun 29, 2016 | 45.04 | 45.87 | 44.70 | 44.86 | 119,430 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.75 | 44.02 | 44.34 | 134,596 | +0.73(+1.67%) |
Jun 27, 2016 | 44.50 | 44.63 | 43.48 | 43.61 | 189,529 | -1.59(-3.52%) |
Jun 24, 2016 | 45.94 | 46.13 | 45.04 | 45.20 | 463,875 | -2.79(-5.81%) |
Jun 23, 2016 | 47.93 | 48.61 | 47.77 | 47.99 | 177,117 | +0.69(+1.47%) |
Jun 22, 2016 | 47.76 | 47.97 | 47.28 | 47.30 | 102,079 | -0.25(-0.52%) |
Jun 21, 2016 | 47.53 | 47.87 | 47.20 | 47.55 | 85,319 | -0.12(-0.26%) |
Jun 20, 2016 | 48.29 | 48.51 | 47.34 | 47.67 | 111,952 | +0.10(+0.21%) |
Jun 17, 2016 | 47.62 | 47.81 | 47.09 | 47.57 | 258,467 | +0.07(+0.15%) |
Jun 16, 2016 | 46.75 | 47.57 | 46.08 | 47.50 | 110,401 | +0.28(+0.60%) |
Jun 15, 2016 | 47.56 | 47.63 | 47.15 | 47.22 | 121,017 | -0.01(-0.02%) |
Jun 14, 2016 | 44.74 | 47.72 | 44.74 | 47.23 | 401,892 | +2.52(+5.63%) |
Jun 13, 2016 | 45.59 | 45.95 | 44.65 | 44.71 | 130,395 | -1.02(-2.23%) |
Jun 10, 2016 | 45.98 | 46.63 | 45.40 | 45.73 | 87,739 | -0.59(-1.27%) |
Jun 09, 2016 | 45.99 | 46.51 | 45.88 | 46.32 | 94,563 | +0.00(+0.00%) |
Jun 08, 2016 | 45.91 | 46.54 | 45.89 | 46.32 | 108,707 | +0.35(+0.75%) |
Jun 07, 2016 | 45.77 | 46.40 | 45.49 | 45.97 | 111,514 | +0.25(+0.54%) |
Jun 06, 2016 | 45.33 | 45.99 | 45.03 | 45.72 | 133,820 | +0.50(+1.10%) |
Jun 03, 2016 | 45.51 | 45.51 | 44.92 | 45.23 | 115,034 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.50 | 44.76 | 45.48 | 113,208 | +0.65(+1.45%) |
Jun 01, 2016 | 44.44 | 44.84 | 44.01 | 44.84 | 106,420 | +0.07(+0.16%) |
May 31, 2016 | 44.20 | 45.08 | 44.12 | 44.76 | 186,480 | +0.62(+1.41%) |
May 27, 2016 | 43.49 | 44.14 | 44.14 | 44.14 | 165,408 | +0.57(+1.31%) |
May 26, 2016 | 43.45 | 43.72 | 43.24 | 43.57 | 74,599 | +0.18(+0.41%) |
May 25, 2016 | 43.10 | 43.46 | 42.98 | 43.40 | 165,802 | +0.44(+1.03%) |
May 24, 2016 | 42.75 | 43.12 | 42.59 | 42.95 | 367,980 | +0.51(+1.19%) |
May 23, 2016 | 42.87 | 43.00 | 42.42 | 42.44 | 71,227 | -0.44(-1.02%) |
May 20, 2016 | 42.07 | 43.27 | 42.07 | 42.88 | 240,030 | +1.08(+2.57%) |
May 19, 2016 | 41.22 | 42.01 | 41.06 | 41.80 | 141,913 | +0.12(+0.28%) |
May 18, 2016 | 41.53 | 42.26 | 41.44 | 41.69 | 172,003 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.65 | 41.35 | 41.65 | 180,825 | -0.78(-1.83%) |
May 16, 2016 | 42.19 | 42.69 | 42.18 | 42.42 | 244,440 | +0.26(+0.63%) |
May 13, 2016 | 42.59 | 43.10 | 41.83 | 42.16 | 95,051 | -0.67(-1.57%) |
May 12, 2016 | 42.72 | 43.15 | 42.40 | 42.83 | 144,667 | +0.27(+0.64%) |
May 11, 2016 | 43.11 | 43.30 | 42.44 | 42.55 | 65,330 | -0.50(-1.17%) |
May 10, 2016 | 42.79 | 43.12 | 42.47 | 43.06 | 132,298 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.65 | 42.17 | 42.37 | 84,529 | +0.00(+0.00%) |
May 06, 2016 | 41.71 | 42.37 | 41.71 | 42.37 | 145,515 | +0.55(+1.31%) |
May 05, 2016 | 42.23 | 42.66 | 41.55 | 41.82 | 101,474 | -0.36(-0.86%) |
May 04, 2016 | 41.83 | 42.92 | 41.80 | 42.18 | 169,347 | +0.03(+0.06%) |
May 03, 2016 | 42.88 | 43.02 | 41.60 | 42.16 | 224,996 | -1.21(-2.79%) |
May 02, 2016 | 42.73 | 43.51 | 42.73 | 43.37 | 141,875 | +0.93(+2.18%) |
Apr 29, 2016 | 44.18 | 44.18 | 42.22 | 42.44 | 112,801 | -0.47(-1.09%) |
Apr 28, 2016 | 43.89 | 44.52 | 42.91 | 42.91 | 131,215 | -1.33(-3.01%) |
Apr 27, 2016 | 43.87 | 44.56 | 43.63 | 44.24 | 148,344 | +0.26(+0.58%) |
Apr 26, 2016 | 43.16 | 44.03 | 42.92 | 43.98 | 131,672 | +1.12(+2.61%) |
Apr 25, 2016 | 43.55 | 43.55 | 42.58 | 42.86 | 82,631 | -0.68(-1.56%) |
Apr 22, 2016 | 42.44 | 43.90 | 42.44 | 43.54 | 124,448 | +0.78(+1.82%) |
Apr 21, 2016 | 43.33 | 43.37 | 42.66 | 42.77 | 78,354 | -0.48(-1.10%) |
Apr 20, 2016 | 42.87 | 43.48 | 42.73 | 43.24 | 149,647 | +0.17(+0.39%) |
Apr 19, 2016 | 41.78 | 43.24 | 38.97 | 43.07 | 342,199 | -0.22(-0.51%) |
Apr 18, 2016 | 43.42 | 43.60 | 43.17 | 43.30 | 57,219 | -0.14(-0.33%) |
Apr 15, 2016 | 42.92 | 43.84 | 42.53 | 43.44 | 128,406 | +0.28(+0.65%) |
Apr 14, 2016 | 43.47 | 43.47 | 43.06 | 43.15 | 104,937 | -0.33(-0.75%) |
Apr 13, 2016 | 42.10 | 43.48 | 42.01 | 43.48 | 109,498 | +1.66(+3.97%) |
Apr 12, 2016 | 41.63 | 42.17 | 41.38 | 41.82 | 95,771 | +0.28(+0.68%) |
Apr 11, 2016 | 41.83 | 41.96 | 41.14 | 41.54 | 85,099 | -0.21(-0.51%) |
Apr 08, 2016 | 41.74 | 41.99 | 41.34 | 41.75 | 268,023 | +0.67(+1.63%) |
Apr 07, 2016 | 41.32 | 41.56 | 40.55 | 41.08 | 167,912 | -0.51(-1.23%) |
Apr 06, 2016 | 41.27 | 41.65 | 41.05 | 41.59 | 98,103 | +0.44(+1.07%) |
Apr 05, 2016 | 41.38 | 41.72 | 40.86 | 41.15 | 99,559 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.54 | 41.58 | 109,816 | -1.24(-2.89%) |