Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.26 | 44.28 | 44.21 | 44.27 | 132,100 | +0.05(+0.11%) |
Jun 29, 2016 | 44.22 | 44.33 | 44.20 | 44.22 | 114,538 | -0.11(-0.25%) |
Jun 28, 2016 | 44.32 | 44.33 | 44.28 | 44.33 | 81,639 | +0.00(+0.00%) |
Jun 27, 2016 | 44.33 | 44.34 | 44.28 | 44.33 | 106,832 | +0.02(+0.04%) |
Jun 24, 2016 | 44.18 | 44.31 | 44.12 | 44.31 | 182,181 | +0.52(+1.19%) |
Jun 23, 2016 | 43.85 | 43.85 | 43.77 | 43.79 | 74,006 | -0.13(-0.29%) |
Jun 22, 2016 | 44.00 | 44.00 | 43.91 | 43.91 | 178,471 | -0.06(-0.13%) |
Jun 21, 2016 | 44.02 | 44.05 | 43.94 | 43.97 | 109,947 | +0.01(+0.02%) |
Jun 20, 2016 | 43.92 | 43.98 | 43.92 | 43.96 | 55,629 | -0.07(-0.15%) |
Jun 17, 2016 | 44.07 | 44.07 | 44.02 | 44.03 | 47,656 | -0.03(-0.08%) |
Jun 16, 2016 | 44.02 | 44.09 | 44.02 | 44.07 | 149,892 | +0.06(+0.13%) |
Jun 15, 2016 | 43.96 | 44.03 | 43.91 | 44.01 | 36,721 | +0.05(+0.12%) |
Jun 14, 2016 | 43.93 | 43.95 | 43.88 | 43.95 | 49,664 | +0.10(+0.22%) |
Jun 13, 2016 | 43.81 | 43.89 | 43.81 | 43.86 | 79,376 | -0.03(-0.08%) |
Jun 10, 2016 | 43.84 | 43.91 | 43.83 | 43.89 | 115,419 | +0.07(+0.15%) |
Jun 09, 2016 | 43.77 | 43.83 | 43.73 | 43.82 | 96,780 | +0.14(+0.32%) |
Jun 08, 2016 | 43.62 | 43.72 | 43.62 | 43.68 | 53,160 | +0.00(+0.01%) |
Jun 07, 2016 | 43.68 | 43.68 | 43.62 | 43.68 | 84,489 | +0.06(+0.13%) |
Jun 06, 2016 | 43.62 | 43.67 | 43.52 | 43.62 | 118,785 | -0.06(-0.13%) |
Jun 03, 2016 | 43.57 | 43.71 | 43.57 | 43.68 | 133,377 | +0.08(+0.19%) |
Jun 02, 2016 | 43.58 | 43.60 | 43.54 | 43.60 | 124,351 | +0.09(+0.21%) |
Jun 01, 2016 | 43.60 | 43.60 | 43.49 | 43.50 | 55,794 | -0.03(-0.08%) |
May 31, 2016 | 43.48 | 43.54 | 43.46 | 43.54 | 82,282 | +0.06(+0.14%) |
May 27, 2016 | 43.52 | 43.48 | 43.48 | 43.48 | 91,162 | -0.06(-0.13%) |
May 26, 2016 | 43.53 | 43.57 | 43.51 | 43.54 | 51,106 | +0.03(+0.08%) |
May 25, 2016 | 43.48 | 43.53 | 43.48 | 43.50 | 84,261 | +0.03(+0.06%) |
May 24, 2016 | 43.52 | 43.52 | 43.48 | 43.48 | 65,713 | -0.06(-0.13%) |
May 23, 2016 | 43.55 | 43.55 | 43.51 | 43.54 | 54,613 | -0.04(-0.10%) |
May 20, 2016 | 43.59 | 43.59 | 43.56 | 43.58 | 81,263 | +0.00(+0.00%) |
May 19, 2016 | 43.55 | 43.62 | 43.55 | 43.58 | 54,707 | +0.00(+0.00%) |
May 18, 2016 | 43.69 | 43.69 | 43.50 | 43.58 | 162,877 | -0.10(-0.23%) |
May 17, 2016 | 43.67 | 43.69 | 43.59 | 43.68 | 80,305 | +0.08(+0.19%) |
May 16, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 92,463 | -0.07(-0.15%) |
May 13, 2016 | 43.64 | 43.69 | 43.61 | 43.66 | 91,758 | +0.08(+0.17%) |
May 12, 2016 | 43.59 | 43.61 | 43.58 | 43.59 | 78,009 | -0.03(-0.08%) |
May 11, 2016 | 43.60 | 43.62 | 43.51 | 43.62 | 176,245 | +0.12(+0.27%) |
May 10, 2016 | 43.56 | 43.58 | 43.49 | 43.50 | 92,362 | -0.01(-0.02%) |
May 09, 2016 | 43.57 | 43.59 | 43.51 | 43.51 | 115,891 | -0.03(-0.08%) |
May 06, 2016 | 43.58 | 43.58 | 43.51 | 43.54 | 98,225 | +0.03(+0.06%) |
May 05, 2016 | 43.54 | 43.54 | 43.45 | 43.52 | 49,523 | +0.01(+0.02%) |
May 04, 2016 | 43.47 | 43.51 | 43.45 | 43.51 | 105,868 | +0.01(+0.02%) |
May 03, 2016 | 43.55 | 43.55 | 43.47 | 43.50 | 112,675 | +0.11(+0.25%) |
May 02, 2016 | 43.47 | 43.47 | 43.38 | 43.39 | 120,724 | -0.04(-0.09%) |
Apr 29, 2016 | 43.37 | 43.46 | 43.33 | 43.43 | 103,790 | +0.04(+0.09%) |
Apr 28, 2016 | 43.50 | 43.50 | 43.31 | 43.39 | 106,524 | +0.07(+0.15%) |
Apr 27, 2016 | 43.31 | 43.34 | 43.31 | 43.33 | 105,898 | +0.03(+0.06%) |
Apr 26, 2016 | 43.34 | 43.34 | 43.28 | 43.30 | 110,432 | -0.03(-0.06%) |
Apr 25, 2016 | 43.33 | 43.35 | 43.33 | 43.33 | 93,699 | -0.01(-0.02%) |
Apr 22, 2016 | 43.36 | 43.36 | 43.27 | 43.33 | 87,501 | +0.08(+0.19%) |
Apr 21, 2016 | 43.32 | 43.32 | 43.21 | 43.25 | 51,556 | -0.03(-0.08%) |
Apr 20, 2016 | 43.40 | 43.43 | 43.27 | 43.28 | 57,151 | -0.04(-0.10%) |
Apr 19, 2016 | 43.38 | 43.38 | 43.32 | 43.33 | 50,573 | -0.02(-0.04%) |
Apr 18, 2016 | 43.36 | 43.40 | 43.34 | 43.34 | 106,094 | -0.03(-0.06%) |
Apr 15, 2016 | 43.35 | 43.39 | 43.30 | 43.37 | 152,905 | +0.09(+0.20%) |
Apr 14, 2016 | 43.34 | 43.34 | 43.25 | 43.28 | 91,052 | -0.02(-0.05%) |
Apr 13, 2016 | 43.40 | 43.40 | 43.29 | 43.30 | 138,576 | -0.01(-0.02%) |
Apr 12, 2016 | 43.31 | 43.48 | 43.28 | 43.31 | 76,776 | -0.00(-0.01%) |
Apr 11, 2016 | 43.32 | 43.32 | 43.30 | 43.31 | 45,451 | +0.01(+0.03%) |
Apr 08, 2016 | 43.30 | 43.30 | 43.26 | 43.30 | 48,345 | +0.01(+0.02%) |
Apr 07, 2016 | 43.31 | 43.33 | 43.27 | 43.29 | 194,047 | +0.11(+0.25%) |
Apr 06, 2016 | 43.24 | 43.24 | 43.17 | 43.18 | 65,159 | -0.02(-0.04%) |
Apr 05, 2016 | 43.22 | 43.23 | 43.17 | 43.20 | 59,864 | +0.09(+0.21%) |
Apr 04, 2016 | 43.13 | 43.13 | 43.10 | 43.11 | 155,535 | +0.02(+0.04%) |