Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.34 | 40.97 | 40.26 | 40.97 | 982,600 | +0.67(+1.66%) |
Jun 29, 2016 | 40.23 | 40.46 | 40.18 | 40.31 | 558,871 | +0.74(+1.88%) |
Jun 28, 2016 | 39.51 | 39.57 | 39.10 | 39.56 | 761,638 | +1.02(+2.65%) |
Jun 27, 2016 | 38.83 | 38.83 | 38.05 | 38.54 | 783,754 | -1.05(-2.65%) |
Jun 24, 2016 | 39.62 | 40.61 | 39.48 | 39.59 | 821,220 | -4.31(-9.82%) |
Jun 23, 2016 | 43.55 | 43.93 | 43.26 | 43.90 | 208,365 | +1.33(+3.12%) |
Jun 22, 2016 | 42.81 | 42.99 | 42.53 | 42.58 | 412,422 | -0.03(-0.07%) |
Jun 21, 2016 | 42.56 | 42.94 | 42.41 | 42.61 | 456,973 | +0.32(+0.75%) |
Jun 20, 2016 | 42.49 | 42.63 | 42.26 | 42.29 | 546,578 | +1.08(+2.62%) |
Jun 17, 2016 | 40.84 | 41.26 | 40.70 | 41.21 | 1,620,164 | +0.64(+1.59%) |
Jun 16, 2016 | 39.79 | 40.57 | 39.52 | 40.57 | 493,414 | +0.09(+0.23%) |
Jun 15, 2016 | 40.52 | 40.76 | 40.38 | 40.47 | 1,600,939 | +0.22(+0.56%) |
Jun 14, 2016 | 40.43 | 40.56 | 39.97 | 40.25 | 353,638 | -0.64(-1.57%) |
Jun 13, 2016 | 40.95 | 41.27 | 40.78 | 40.89 | 234,130 | -0.67(-1.61%) |
Jun 10, 2016 | 41.89 | 41.95 | 41.40 | 41.57 | 198,263 | -1.30(-3.02%) |
Jun 09, 2016 | 42.92 | 42.97 | 42.71 | 42.86 | 275,248 | -0.62(-1.41%) |
Jun 08, 2016 | 43.55 | 43.62 | 43.40 | 43.48 | 245,001 | +0.12(+0.28%) |
Jun 07, 2016 | 43.39 | 43.46 | 43.32 | 43.35 | 401,440 | +0.36(+0.85%) |
Jun 06, 2016 | 42.88 | 43.10 | 42.80 | 42.99 | 5,742,292 | +0.26(+0.61%) |
Jun 03, 2016 | 42.53 | 42.73 | 42.32 | 42.73 | 9,272,548 | +0.32(+0.75%) |
Jun 02, 2016 | 42.20 | 42.41 | 42.11 | 42.41 | 388,030 | -0.07(-0.15%) |
Jun 01, 2016 | 42.25 | 42.50 | 42.20 | 42.48 | 198,379 | -0.21(-0.50%) |
May 31, 2016 | 42.98 | 43.15 | 42.55 | 42.69 | 160,388 | -0.19(-0.43%) |
May 27, 2016 | 42.85 | 42.88 | 42.88 | 42.88 | 260,312 | -0.13(-0.30%) |
May 26, 2016 | 43.08 | 43.11 | 42.91 | 43.01 | 190,460 | +0.13(+0.30%) |
May 25, 2016 | 42.68 | 42.99 | 42.68 | 42.88 | 1,443,675 | +0.58(+1.37%) |
May 24, 2016 | 42.00 | 42.39 | 42.00 | 42.30 | 1,572,093 | +0.59(+1.41%) |
May 23, 2016 | 41.78 | 41.85 | 41.64 | 41.71 | 260,550 | -0.21(-0.49%) |
May 20, 2016 | 41.89 | 42.02 | 41.82 | 41.92 | 193,487 | +0.32(+0.76%) |
May 19, 2016 | 41.69 | 41.74 | 41.43 | 41.60 | 253,257 | -0.34(-0.80%) |
May 18, 2016 | 41.93 | 42.33 | 41.74 | 41.94 | 318,561 | +0.10(+0.25%) |
May 17, 2016 | 42.12 | 42.18 | 41.78 | 41.84 | 1,185,514 | -0.24(-0.58%) |
May 16, 2016 | 41.79 | 42.11 | 41.68 | 42.08 | 249,795 | +0.53(+1.28%) |
May 13, 2016 | 41.73 | 41.86 | 41.46 | 41.55 | 150,026 | -0.50(-1.20%) |
May 12, 2016 | 42.41 | 42.47 | 41.85 | 42.05 | 140,641 | -0.04(-0.09%) |
May 11, 2016 | 42.12 | 42.34 | 42.05 | 42.09 | 177,381 | -0.40(-0.94%) |
May 10, 2016 | 42.19 | 42.49 | 42.11 | 42.49 | 198,740 | +0.66(+1.58%) |
May 09, 2016 | 42.17 | 42.17 | 41.78 | 41.83 | 236,291 | -0.30(-0.71%) |
May 06, 2016 | 41.77 | 42.14 | 41.64 | 42.12 | 143,907 | +0.15(+0.36%) |
May 05, 2016 | 42.00 | 42.12 | 41.83 | 41.98 | 153,829 | -0.08(-0.20%) |
May 04, 2016 | 42.25 | 42.28 | 41.95 | 42.06 | 315,550 | -0.56(-1.31%) |
May 03, 2016 | 42.96 | 42.97 | 42.56 | 42.62 | 377,561 | -0.87(-1.99%) |
May 02, 2016 | 43.43 | 43.52 | 43.19 | 43.48 | 197,957 | +0.33(+0.76%) |
Apr 29, 2016 | 43.40 | 43.48 | 42.97 | 43.16 | 135,503 | -0.22(-0.52%) |
Apr 28, 2016 | 43.42 | 43.79 | 43.27 | 43.38 | 293,523 | -0.60(-1.36%) |
Apr 27, 2016 | 43.76 | 44.03 | 43.62 | 43.98 | 167,524 | +0.05(+0.11%) |
Apr 26, 2016 | 43.94 | 43.98 | 43.77 | 43.93 | 172,730 | +0.22(+0.51%) |
Apr 25, 2016 | 43.71 | 43.76 | 43.51 | 43.71 | 116,860 | -0.31(-0.70%) |
Apr 22, 2016 | 43.91 | 44.06 | 43.78 | 44.02 | 207,291 | +0.11(+0.25%) |
Apr 21, 2016 | 44.18 | 44.21 | 43.80 | 43.90 | 161,543 | -0.14(-0.32%) |
Apr 20, 2016 | 44.00 | 44.27 | 43.91 | 44.04 | 188,624 | +0.11(+0.25%) |
Apr 19, 2016 | 43.79 | 44.01 | 43.74 | 43.93 | 133,316 | +0.75(+1.75%) |
Apr 18, 2016 | 42.68 | 43.18 | 42.58 | 43.18 | 250,451 | +0.37(+0.87%) |
Apr 15, 2016 | 42.93 | 42.98 | 42.80 | 42.80 | 134,746 | -0.14(-0.33%) |
Apr 14, 2016 | 42.99 | 43.09 | 42.88 | 42.94 | 232,458 | +0.13(+0.30%) |
Apr 13, 2016 | 42.66 | 42.87 | 42.59 | 42.81 | 200,730 | +0.90(+2.16%) |
Apr 12, 2016 | 41.57 | 41.99 | 41.30 | 41.91 | 166,486 | +0.78(+1.90%) |
Apr 11, 2016 | 41.42 | 41.50 | 41.12 | 41.13 | 166,923 | +0.10(+0.25%) |
Apr 08, 2016 | 41.04 | 41.19 | 40.90 | 41.02 | 231,646 | +0.87(+2.16%) |
Apr 07, 2016 | 40.41 | 40.53 | 40.03 | 40.16 | 189,600 | -0.60(-1.46%) |
Apr 06, 2016 | 40.24 | 40.75 | 40.13 | 40.75 | 173,671 | +0.69(+1.72%) |
Apr 05, 2016 | 40.27 | 40.27 | 40.06 | 40.06 | 208,076 | -1.04(-2.54%) |
Apr 04, 2016 | 41.29 | 41.30 | 41.02 | 41.11 | 156,728 | -0.09(-0.23%) |