Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.24 | 44.70 | 44.15 | 44.70 | 6,356 | +0.46(+1.04%) |
Jun 29, 2016 | 43.71 | 44.30 | 43.71 | 44.24 | 101,947 | +0.88(+2.03%) |
Jun 28, 2016 | 42.93 | 43.46 | 42.93 | 43.36 | 9,249 | +0.95(+2.24%) |
Jun 27, 2016 | 43.05 | 43.30 | 42.10 | 42.41 | 14,115 | -0.95(-2.19%) |
Jun 24, 2016 | 43.46 | 43.92 | 43.01 | 43.36 | 15,531 | -1.39(-3.11%) |
Jun 23, 2016 | 44.28 | 44.75 | 44.28 | 44.75 | 4,104 | +0.56(+1.27%) |
Jun 22, 2016 | 44.58 | 44.78 | 44.19 | 44.19 | 18,333 | -0.30(-0.68%) |
Jun 21, 2016 | 44.69 | 44.95 | 44.30 | 44.49 | 4,263 | -0.15(-0.34%) |
Jun 20, 2016 | 44.41 | 44.90 | 44.41 | 44.64 | 3,890 | +0.64(+1.46%) |
Jun 17, 2016 | 44.82 | 44.82 | 43.96 | 44.00 | 3,573 | -0.72(-1.61%) |
Jun 16, 2016 | 44.51 | 44.74 | 44.12 | 44.72 | 10,633 | +0.00(+0.00%) |
Jun 15, 2016 | 44.69 | 45.06 | 44.69 | 44.72 | 10,079 | +0.02(+0.04%) |
Jun 14, 2016 | 44.76 | 44.91 | 44.50 | 44.70 | 9,089 | -0.08(-0.18%) |
Jun 13, 2016 | 45.13 | 45.44 | 44.72 | 44.78 | 6,141 | -0.42(-0.93%) |
Jun 10, 2016 | 45.64 | 45.64 | 45.11 | 45.20 | 9,499 | -0.74(-1.61%) |
Jun 09, 2016 | 46.18 | 46.29 | 45.83 | 45.94 | 5,128 | -0.24(-0.52%) |
Jun 08, 2016 | 45.72 | 46.25 | 45.72 | 46.18 | 9,841 | +0.53(+1.16%) |
Jun 07, 2016 | 45.56 | 45.84 | 45.56 | 45.65 | 6,114 | -0.09(-0.20%) |
Jun 06, 2016 | 45.69 | 45.90 | 45.35 | 45.74 | 8,221 | +0.08(+0.18%) |
Jun 03, 2016 | 45.74 | 45.78 | 45.55 | 45.66 | 8,999 | -0.45(-0.98%) |
Jun 02, 2016 | 45.42 | 46.11 | 45.42 | 46.11 | 22,569 | +0.57(+1.25%) |
Jun 01, 2016 | 45.20 | 45.54 | 45.17 | 45.54 | 5,026 | +0.32(+0.71%) |
May 31, 2016 | 45.21 | 45.40 | 45.12 | 45.22 | 15,398 | +0.09(+0.20%) |
May 27, 2016 | 45.04 | 45.13 | 45.13 | 45.13 | 9,200 | +0.26(+0.58%) |
May 26, 2016 | 45.20 | 45.20 | 44.83 | 44.87 | 5,754 | -0.46(-1.01%) |
May 25, 2016 | 45.20 | 45.50 | 45.16 | 45.33 | 15,066 | +0.19(+0.42%) |
May 24, 2016 | 44.73 | 45.16 | 44.73 | 45.14 | 7,314 | +0.88(+1.99%) |
May 23, 2016 | 44.22 | 44.59 | 44.13 | 44.26 | 7,274 | +0.04(+0.09%) |
May 20, 2016 | 44.11 | 44.36 | 43.99 | 44.22 | 24,659 | +0.58(+1.33%) |
May 19, 2016 | 44.02 | 44.06 | 43.22 | 43.64 | 7,866 | -0.40(-0.90%) |
May 18, 2016 | 44.01 | 44.24 | 43.81 | 44.04 | 9,593 | +0.37(+0.84%) |
May 17, 2016 | 44.10 | 44.32 | 43.56 | 43.67 | 7,200 | -0.54(-1.22%) |
May 16, 2016 | 43.79 | 44.26 | 43.71 | 44.21 | 11,386 | +0.76(+1.75%) |
May 13, 2016 | 43.51 | 43.70 | 43.34 | 43.45 | 7,603 | +0.23(+0.53%) |
May 12, 2016 | 43.94 | 43.94 | 42.92 | 43.22 | 8,367 | -0.71(-1.62%) |
May 11, 2016 | 44.44 | 44.46 | 43.93 | 43.93 | 16,056 | -0.47(-1.06%) |
May 10, 2016 | 44.63 | 44.63 | 44.19 | 44.40 | 2,545 | -0.04(-0.09%) |
May 09, 2016 | 44.02 | 44.70 | 44.00 | 44.44 | 5,124 | +0.71(+1.62%) |
May 06, 2016 | 43.84 | 43.84 | 43.33 | 43.73 | 8,713 | -0.10(-0.23%) |
May 05, 2016 | 43.67 | 43.96 | 43.67 | 43.83 | 7,203 | +0.35(+0.80%) |
May 04, 2016 | 43.70 | 43.70 | 43.38 | 43.48 | 14,271 | -0.45(-1.02%) |
May 03, 2016 | 43.81 | 44.21 | 43.74 | 43.93 | 38,207 | -0.73(-1.63%) |
May 02, 2016 | 44.48 | 44.71 | 44.22 | 44.66 | 18,829 | +0.40(+0.90%) |
Apr 29, 2016 | 44.50 | 44.50 | 43.98 | 44.26 | 7,352 | -0.56(-1.25%) |
Apr 28, 2016 | 45.12 | 45.44 | 44.63 | 44.82 | 5,103 | -0.51(-1.13%) |
Apr 27, 2016 | 45.31 | 45.48 | 45.08 | 45.33 | 12,048 | +0.12(+0.27%) |
Apr 26, 2016 | 45.08 | 45.31 | 44.84 | 45.21 | 27,086 | -0.21(-0.46%) |
Apr 25, 2016 | 45.62 | 45.62 | 45.27 | 45.42 | 6,971 | -0.14(-0.31%) |
Apr 22, 2016 | 45.30 | 45.56 | 45.09 | 45.56 | 8,806 | +0.28(+0.62%) |
Apr 21, 2016 | 45.03 | 45.40 | 44.91 | 45.28 | 10,658 | -0.33(-0.72%) |
Apr 20, 2016 | 45.46 | 45.78 | 45.24 | 45.61 | 8,732 | +0.35(+0.77%) |
Apr 19, 2016 | 45.78 | 45.78 | 45.11 | 45.26 | 10,256 | -0.26(-0.57%) |
Apr 18, 2016 | 45.15 | 45.57 | 44.94 | 45.52 | 7,543 | +0.20(+0.44%) |
Apr 15, 2016 | 45.10 | 45.37 | 44.90 | 45.32 | 5,173 | +0.02(+0.04%) |
Apr 14, 2016 | 45.35 | 45.37 | 45.05 | 45.30 | 8,650 | +0.10(+0.22%) |
Apr 13, 2016 | 44.76 | 45.30 | 44.74 | 45.20 | 9,843 | +0.68(+1.53%) |
Apr 12, 2016 | 44.20 | 44.55 | 43.91 | 44.52 | 12,495 | +0.38(+0.86%) |
Apr 11, 2016 | 44.65 | 44.65 | 44.03 | 44.14 | 8,721 | -0.22(-0.50%) |
Apr 08, 2016 | 44.95 | 44.95 | 44.16 | 44.36 | 5,399 | -0.19(-0.43%) |
Apr 07, 2016 | 44.99 | 45.10 | 44.29 | 44.55 | 15,650 | -0.54(-1.20%) |
Apr 06, 2016 | 44.17 | 45.12 | 44.17 | 45.09 | 23,430 | +1.25(+2.85%) |
Apr 05, 2016 | 44.17 | 44.17 | 43.71 | 43.84 | 14,705 | -0.39(-0.88%) |
Apr 04, 2016 | 44.00 | 44.60 | 44.00 | 44.23 | 29,963 | +0.29(+0.66%) |