Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.17 | 42.17 | 41.84 | 41.85 | 500 | -0.15(-0.36%) |
Jun 29, 2016 | 41.92 | 42.00 | 41.92 | 42.00 | 606 | -0.19(-0.45%) |
Jun 28, 2016 | 41.75 | 42.20 | 41.45 | 42.19 | 1,328 | +2.27(+5.69%) |
Jun 27, 2016 | 39.92 | 39.92 | 39.92 | 39.92 | 304 | -1.83(-4.38%) |
Jun 24, 2016 | 41.74 | 41.75 | 41.74 | 41.75 | 656 | -0.16(-0.38%) |
Jun 23, 2016 | 41.85 | 41.93 | 41.81 | 41.91 | 2,185 | -0.59(-1.39%) |
Jun 22, 2016 | 41.67 | 42.50 | 41.67 | 42.50 | 985 | +1.21(+2.93%) |
Jun 21, 2016 | 41.29 | 41.29 | 41.29 | 41.29 | 200 | -0.47(-1.12%) |
Jun 20, 2016 | 41.75 | 41.80 | 40.59 | 41.76 | 2,726 | -0.11(-0.26%) |
Jun 17, 2016 | 41.60 | 41.87 | 41.60 | 41.87 | 1,202 | -0.62(-1.46%) |
Jun 14, 2016 | 41.90 | 42.49 | 42.49 | 42.49 | 2,600 | +0.75(+1.80%) |
Jun 13, 2016 | 41.40 | 41.92 | 41.40 | 41.74 | 3,301 | -0.19(-0.46%) |
Jun 09, 2016 | 41.73 | 41.93 | 41.93 | 41.93 | 4,800 | +0.00(+0.00%) |
Jun 08, 2016 | 41.80 | 41.95 | 41.80 | 41.93 | 7,234 | +0.15(+0.36%) |
Jun 07, 2016 | 41.89 | 42.00 | 41.30 | 41.78 | 5,636 | -0.05(-0.12%) |
Jun 06, 2016 | 41.35 | 41.90 | 41.01 | 41.83 | 2,001 | +0.47(+1.13%) |
Jun 03, 2016 | 41.73 | 41.73 | 41.36 | 41.36 | 370 | -0.34(-0.82%) |
Jun 02, 2016 | 41.70 | 41.70 | 41.70 | 41.70 | 300 | +0.69(+1.68%) |
Jun 01, 2016 | 41.10 | 41.10 | 41.02 | 41.01 | 5,000 | -0.51(-1.23%) |
May 26, 2016 | 41.86 | 41.86 | 41.52 | 41.52 | 75 | +0.26(+0.63%) |
May 24, 2016 | 41.82 | 41.26 | 41.26 | 41.26 | 700 | -1.39(-3.26%) |
May 19, 2016 | 42.65 | 42.65 | 42.65 | 42.65 | 75 | -0.05(-0.12%) |
May 17, 2016 | 42.70 | 42.70 | 42.70 | 42.70 | 4 | +1.32(+3.20%) |
May 16, 2016 | 41.38 | 41.38 | 41.38 | 41.38 | 204 | -0.83(-1.95%) |
May 13, 2016 | 42.30 | 42.30 | 42.20 | 42.20 | 1,255 | +0.00(+0.00%) |
May 12, 2016 | 42.38 | 42.38 | 42.20 | 42.20 | 2,410 | +0.05(+0.12%) |
May 11, 2016 | 42.15 | 42.15 | 41.89 | 42.15 | 1,117 | -0.55(-1.29%) |
May 10, 2016 | 42.68 | 42.70 | 41.32 | 42.70 | 1,807 | +0.35(+0.83%) |
May 09, 2016 | 42.44 | 42.44 | 42.35 | 42.35 | 1,602 | -0.15(-0.35%) |
May 06, 2016 | 42.35 | 42.90 | 42.15 | 42.50 | 1,900 | -0.40(-0.93%) |
May 05, 2016 | 42.93 | 42.93 | 42.11 | 42.90 | 708 | +0.05(+0.12%) |
May 04, 2016 | 42.23 | 42.85 | 42.23 | 42.85 | 1,200 | +0.49(+1.16%) |
May 03, 2016 | 42.28 | 42.40 | 42.28 | 42.36 | 2,000 | -0.04(-0.09%) |
May 02, 2016 | 42.17 | 42.45 | 42.17 | 42.40 | 1,060 | +0.40(+0.95%) |
Apr 29, 2016 | 42.14 | 42.70 | 41.90 | 42.00 | 2,335 | -0.21(-0.50%) |
Apr 28, 2016 | 42.92 | 42.92 | 41.80 | 42.21 | 5,000 | -0.79(-1.84%) |
Apr 27, 2016 | 42.10 | 43.00 | 42.10 | 43.00 | 2,741 | +1.49(+3.60%) |
Apr 26, 2016 | 42.44 | 42.44 | 41.51 | 41.51 | 616 | -0.92(-2.18%) |
Apr 25, 2016 | 42.42 | 42.43 | 42.30 | 42.43 | 541 | +0.13(+0.31%) |
Apr 22, 2016 | 42.12 | 42.55 | 42.12 | 42.30 | 3,530 | +0.01(+0.02%) |
Apr 21, 2016 | 42.25 | 42.30 | 42.25 | 42.29 | 300 | +0.38(+0.91%) |
Apr 20, 2016 | 42.35 | 42.44 | 41.85 | 41.91 | 6,700 | -0.53(-1.25%) |
Apr 19, 2016 | 42.30 | 42.44 | 42.30 | 42.44 | 2,985 | +0.10(+0.24%) |
Apr 18, 2016 | 42.44 | 42.44 | 41.77 | 42.34 | 4,040 | +0.04(+0.09%) |
Apr 15, 2016 | 42.37 | 42.50 | 42.20 | 42.30 | 513 | -0.19(-0.45%) |
Apr 13, 2016 | 42.27 | 42.49 | 42.27 | 42.49 | 153 | -0.11(-0.26%) |
Apr 12, 2016 | 42.50 | 42.60 | 42.50 | 42.60 | 1,387 | +0.17(+0.40%) |
Apr 11, 2016 | 42.15 | 42.60 | 42.15 | 42.43 | 2,723 | +0.42(+1.00%) |
Apr 08, 2016 | 42.59 | 42.59 | 42.01 | 42.01 | 1,053 | -0.29(-0.69%) |
Apr 07, 2016 | 42.20 | 42.59 | 42.20 | 42.30 | 3,783 | -0.20(-0.47%) |
Apr 06, 2016 | 42.20 | 42.55 | 42.20 | 42.50 | 5,050 | +0.10(+0.24%) |
Apr 05, 2016 | 42.60 | 42.60 | 42.14 | 42.40 | 4,837 | +0.01(+0.02%) |
Apr 04, 2016 | 42.56 | 42.56 | 42.39 | 42.39 | 1,263 | +0.08(+0.19%) |