Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.91 | 44.98 | 44.85 | 44.93 | 984,581 | -0.03(-0.07%) |
Jun 29, 2016 | 44.90 | 44.97 | 44.85 | 44.96 | 864,413 | +0.07(+0.16%) |
Jun 28, 2016 | 44.88 | 44.89 | 44.73 | 44.89 | 2,012,287 | +0.15(+0.32%) |
Jun 27, 2016 | 44.73 | 44.77 | 44.56 | 44.74 | 868,438 | +0.35(+0.78%) |
Jun 24, 2016 | 44.35 | 44.53 | 44.35 | 44.39 | 697,068 | +0.18(+0.40%) |
Jun 23, 2016 | 44.39 | 44.39 | 44.22 | 44.22 | 684,758 | -0.11(-0.25%) |
Jun 22, 2016 | 44.31 | 44.35 | 44.23 | 44.33 | 448,095 | +0.00(+0.00%) |
Jun 21, 2016 | 44.36 | 44.43 | 44.28 | 44.33 | 1,212,370 | -0.06(-0.15%) |
Jun 20, 2016 | 44.39 | 44.43 | 44.31 | 44.39 | 593,564 | -0.02(-0.05%) |
Jun 17, 2016 | 44.45 | 44.53 | 44.38 | 44.42 | 530,934 | -0.09(-0.20%) |
Jun 16, 2016 | 44.60 | 44.60 | 44.45 | 44.51 | 1,268,917 | -0.06(-0.13%) |
Jun 15, 2016 | 44.43 | 44.80 | 44.39 | 44.56 | 636,534 | +0.16(+0.36%) |
Jun 14, 2016 | 44.49 | 44.51 | 44.36 | 44.40 | 691,493 | -0.05(-0.11%) |
Jun 13, 2016 | 44.45 | 44.47 | 44.36 | 44.45 | 722,410 | +0.06(+0.15%) |
Jun 10, 2016 | 44.43 | 44.45 | 44.35 | 44.39 | 707,349 | +0.04(+0.09%) |
Jun 09, 2016 | 44.45 | 44.45 | 44.33 | 44.35 | 941,678 | +0.06(+0.15%) |
Jun 08, 2016 | 44.38 | 44.38 | 44.21 | 44.28 | 2,894,831 | -0.02(-0.05%) |
Jun 07, 2016 | 44.35 | 44.35 | 44.29 | 44.31 | 796,108 | +0.03(+0.07%) |
Jun 06, 2016 | 44.28 | 44.31 | 44.22 | 44.27 | 652,301 | -0.08(-0.18%) |
Jun 03, 2016 | 44.19 | 44.35 | 44.19 | 44.35 | 567,760 | +0.16(+0.37%) |
Jun 02, 2016 | 45.42 | 45.42 | 44.09 | 44.19 | 585,078 | +0.05(+0.11%) |
Jun 01, 2016 | 44.15 | 44.16 | 44.06 | 44.14 | 1,147,825 | +0.08(+0.17%) |
May 31, 2016 | 44.00 | 44.12 | 44.00 | 44.07 | 869,508 | -0.05(-0.11%) |
May 27, 2016 | 44.14 | 44.12 | 44.12 | 44.12 | 766,589 | +0.03(+0.07%) |
May 26, 2016 | 44.03 | 44.10 | 44.01 | 44.08 | 607,477 | +0.06(+0.13%) |
May 25, 2016 | 44.01 | 44.04 | 43.96 | 44.03 | 479,889 | +0.06(+0.15%) |
May 24, 2016 | 44.00 | 44.02 | 43.93 | 43.96 | 772,102 | -0.02(-0.05%) |
May 23, 2016 | 43.95 | 43.99 | 43.91 | 43.99 | 447,541 | +0.02(+0.04%) |
May 20, 2016 | 43.98 | 44.00 | 43.91 | 43.97 | 2,396,099 | +0.06(+0.13%) |
May 19, 2016 | 43.91 | 43.94 | 43.85 | 43.91 | 562,025 | +0.05(+0.11%) |
May 18, 2016 | 44.00 | 44.00 | 43.81 | 43.87 | 556,303 | -0.15(-0.35%) |
May 17, 2016 | 44.02 | 44.05 | 43.99 | 44.02 | 771,457 | +0.02(+0.04%) |
May 16, 2016 | 44.00 | 44.04 | 43.98 | 44.00 | 463,474 | +0.00(+0.00%) |
May 13, 2016 | 44.04 | 44.08 | 43.98 | 44.00 | 609,914 | -0.02(-0.04%) |
May 12, 2016 | 43.99 | 44.05 | 43.97 | 44.02 | 490,829 | -0.01(-0.02%) |
May 11, 2016 | 44.02 | 44.06 | 43.99 | 44.03 | 594,267 | +0.05(+0.11%) |
May 10, 2016 | 43.94 | 44.05 | 43.94 | 43.98 | 584,224 | -0.02(-0.04%) |
May 09, 2016 | 44.06 | 44.06 | 43.93 | 44.00 | 621,845 | +0.00(+0.00%) |
May 06, 2016 | 44.03 | 44.04 | 43.93 | 44.00 | 738,930 | +0.04(+0.09%) |
May 05, 2016 | 43.91 | 43.97 | 43.85 | 43.96 | 916,714 | +0.07(+0.17%) |
May 04, 2016 | 43.91 | 43.91 | 43.84 | 43.88 | 1,042,271 | -0.01(-0.02%) |
May 03, 2016 | 43.91 | 43.94 | 43.84 | 43.89 | 783,516 | +0.10(+0.22%) |
May 02, 2016 | 43.76 | 43.82 | 43.71 | 43.79 | 728,341 | +0.05(+0.12%) |
Apr 29, 2016 | 43.68 | 43.76 | 43.61 | 43.74 | 1,196,647 | +0.06(+0.15%) |
Apr 28, 2016 | 43.76 | 43.81 | 43.67 | 43.68 | 2,821,380 | -0.01(-0.02%) |
Apr 27, 2016 | 43.64 | 43.72 | 43.59 | 43.68 | 633,470 | +0.05(+0.11%) |
Apr 26, 2016 | 43.72 | 43.72 | 43.63 | 43.64 | 978,696 | -0.05(-0.12%) |
Apr 25, 2016 | 43.68 | 43.70 | 43.64 | 43.69 | 587,084 | -0.04(-0.10%) |
Apr 22, 2016 | 43.82 | 43.82 | 43.72 | 43.73 | 2,191,205 | -0.05(-0.11%) |
Apr 21, 2016 | 43.78 | 43.81 | 43.76 | 43.78 | 575,658 | -0.14(-0.33%) |
Apr 20, 2016 | 43.94 | 43.97 | 43.90 | 43.93 | 722,761 | +0.03(+0.07%) |
Apr 19, 2016 | 43.90 | 43.90 | 43.85 | 43.89 | 720,791 | +0.02(+0.05%) |
Apr 18, 2016 | 43.87 | 43.92 | 43.85 | 43.87 | 626,132 | -0.06(-0.15%) |
Apr 15, 2016 | 43.89 | 43.93 | 43.89 | 43.93 | 728,869 | +0.05(+0.11%) |
Apr 14, 2016 | 43.87 | 43.91 | 43.84 | 43.89 | 760,436 | +0.01(+0.02%) |
Apr 13, 2016 | 43.85 | 43.89 | 43.81 | 43.88 | 537,044 | +0.05(+0.11%) |
Apr 12, 2016 | 43.89 | 43.89 | 43.81 | 43.83 | 575,101 | -0.06(-0.15%) |
Apr 11, 2016 | 43.93 | 43.93 | 43.86 | 43.89 | 500,086 | -0.02(-0.06%) |
Apr 08, 2016 | 43.93 | 43.96 | 43.91 | 43.92 | 900,635 | +0.01(+0.02%) |
Apr 07, 2016 | 43.89 | 43.93 | 43.86 | 43.91 | 1,710,222 | +0.02(+0.04%) |
Apr 06, 2016 | 43.88 | 43.93 | 43.84 | 43.89 | 1,238,613 | -0.03(-0.07%) |
Apr 05, 2016 | 43.94 | 43.96 | 43.89 | 43.93 | 1,095,683 | +0.10(+0.22%) |
Apr 04, 2016 | 43.88 | 43.94 | 43.40 | 43.83 | 1,042,155 | -0.01(-0.02%) |