Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.17 | 38.17 | 37.52 | 37.77 | 50,654 | -0.81(-2.10%) |
Jun 29, 2016 | 38.36 | 38.61 | 38.35 | 38.58 | 5,244 | +0.44(+1.15%) |
Jun 28, 2016 | 38.21 | 38.25 | 38.09 | 38.14 | 2,950 | +0.28(+0.75%) |
Jun 27, 2016 | 38.04 | 38.10 | 37.83 | 37.86 | 6,172 | -0.62(-1.60%) |
Jun 24, 2016 | 38.58 | 38.76 | 38.26 | 38.47 | 14,799 | -2.01(-4.96%) |
Jun 23, 2016 | 40.60 | 40.65 | 40.48 | 40.48 | 9,048 | +0.33(+0.82%) |
Jun 22, 2016 | 40.10 | 40.28 | 40.10 | 40.15 | 5,398 | +0.15(+0.38%) |
Jun 21, 2016 | 39.65 | 40.12 | 39.65 | 40.00 | 10,900 | +0.37(+0.92%) |
Jun 20, 2016 | 39.59 | 39.82 | 39.55 | 39.63 | 4,984 | +0.63(+1.63%) |
Jun 17, 2016 | 38.92 | 39.09 | 38.65 | 39.00 | 7,638 | +0.27(+0.70%) |
Jun 16, 2016 | 39.38 | 39.38 | 37.04 | 38.73 | 14,843 | -1.03(-2.59%) |
Jun 15, 2016 | 39.62 | 39.83 | 39.62 | 39.76 | 3,276 | +0.22(+0.57%) |
Jun 14, 2016 | 39.60 | 39.60 | 39.24 | 39.54 | 5,684 | +0.02(+0.04%) |
Jun 13, 2016 | 39.41 | 39.80 | 39.29 | 39.52 | 36,082 | +0.15(+0.38%) |
Jun 10, 2016 | 39.25 | 39.44 | 39.19 | 39.37 | 8,194 | +0.02(+0.05%) |
Jun 09, 2016 | 39.25 | 39.35 | 39.17 | 39.35 | 7,883 | +0.07(+0.18%) |
Jun 08, 2016 | 39.22 | 39.33 | 39.06 | 39.28 | 6,940 | +0.22(+0.56%) |
Jun 07, 2016 | 38.70 | 39.06 | 38.70 | 39.06 | 4,879 | +0.48(+1.24%) |
Jun 06, 2016 | 38.50 | 38.99 | 38.49 | 38.58 | 6,671 | +0.69(+1.82%) |
Jun 03, 2016 | 38.34 | 38.34 | 37.74 | 37.89 | 5,045 | -0.57(-1.47%) |
Jun 02, 2016 | 38.36 | 38.46 | 38.36 | 38.46 | 1,068 | +0.31(+0.80%) |
Jun 01, 2016 | 38.13 | 38.53 | 38.11 | 38.15 | 4,653 | -0.29(-0.75%) |
May 31, 2016 | 38.68 | 38.81 | 38.44 | 38.44 | 10,875 | +0.76(+2.02%) |
May 27, 2016 | 37.66 | 37.68 | 37.68 | 37.68 | 6,500 | +0.64(+1.74%) |
May 26, 2016 | 36.50 | 37.05 | 36.48 | 37.04 | 12,929 | +0.30(+0.81%) |
May 25, 2016 | 36.80 | 37.05 | 36.69 | 36.74 | 21,595 | -0.63(-1.69%) |
May 24, 2016 | 37.30 | 37.40 | 36.95 | 37.37 | 38,526 | -0.13(-0.34%) |
May 23, 2016 | 36.86 | 37.52 | 36.69 | 37.50 | 11,631 | +0.83(+2.26%) |
May 20, 2016 | 36.57 | 36.69 | 36.40 | 36.67 | 49,639 | +0.13(+0.36%) |
May 19, 2016 | 36.61 | 36.61 | 36.26 | 36.54 | 16,343 | -0.32(-0.87%) |
May 18, 2016 | 36.46 | 37.02 | 36.46 | 36.86 | 12,411 | +0.40(+1.10%) |
May 17, 2016 | 36.51 | 36.64 | 36.34 | 36.46 | 42,177 | -0.32(-0.87%) |
May 16, 2016 | 37.02 | 37.08 | 36.58 | 36.78 | 47,131 | -0.69(-1.84%) |
May 13, 2016 | 37.48 | 37.66 | 37.31 | 37.47 | 32,906 | -0.41(-1.08%) |
May 12, 2016 | 38.45 | 38.65 | 37.83 | 37.88 | 22,806 | -0.85(-2.19%) |
May 11, 2016 | 39.02 | 39.13 | 38.69 | 38.73 | 10,145 | -0.22(-0.56%) |
May 10, 2016 | 39.20 | 39.22 | 38.90 | 38.95 | 7,397 | +0.13(+0.33%) |
May 09, 2016 | 38.72 | 38.82 | 38.70 | 38.82 | 2,497 | +0.07(+0.18%) |
May 06, 2016 | 39.03 | 39.04 | 38.67 | 38.75 | 9,495 | -0.95(-2.39%) |
May 05, 2016 | 40.05 | 40.10 | 39.60 | 39.70 | 57,753 | -0.61(-1.51%) |
May 04, 2016 | 39.87 | 40.34 | 39.82 | 40.31 | 20,667 | -0.29(-0.71%) |
May 03, 2016 | 40.44 | 40.60 | 40.36 | 40.60 | 3,155 | -0.13(-0.32%) |
May 02, 2016 | 40.75 | 40.77 | 40.43 | 40.73 | 13,041 | +0.05(+0.11%) |
Apr 29, 2016 | 40.95 | 40.95 | 40.66 | 40.68 | 8,667 | +0.45(+1.13%) |
Apr 28, 2016 | 40.34 | 40.36 | 40.17 | 40.23 | 2,029 | -0.01(-0.03%) |
Apr 27, 2016 | 40.66 | 40.70 | 40.13 | 40.24 | 13,058 | -0.33(-0.81%) |
Apr 26, 2016 | 40.48 | 40.57 | 40.34 | 40.57 | 8,497 | +0.54(+1.36%) |
Apr 25, 2016 | 40.02 | 40.05 | 39.86 | 40.03 | 2,953 | +0.17(+0.42%) |
Apr 22, 2016 | 39.75 | 39.93 | 39.75 | 39.86 | 4,617 | +0.60(+1.53%) |
Apr 21, 2016 | 39.37 | 39.37 | 39.22 | 39.26 | 3,456 | +0.36(+0.94%) |
Apr 20, 2016 | 38.99 | 39.05 | 38.84 | 38.90 | 5,058 | +0.05(+0.14%) |
Apr 19, 2016 | 38.78 | 38.84 | 38.58 | 38.84 | 2,392 | +0.45(+1.17%) |
Apr 18, 2016 | 37.90 | 38.39 | 37.90 | 38.39 | 1,425 | +0.84(+2.23%) |
Apr 15, 2016 | 38.10 | 38.13 | 37.55 | 37.55 | 2,603 | -0.20(-0.54%) |
Apr 14, 2016 | 37.51 | 37.76 | 37.51 | 37.76 | 1,610 | +0.58(+1.56%) |
Apr 13, 2016 | 36.99 | 37.18 | 36.89 | 37.18 | 3,861 | -0.17(-0.46%) |
Apr 12, 2016 | 37.09 | 37.35 | 37.05 | 37.35 | 4,932 | +0.23(+0.62%) |
Apr 11, 2016 | 36.95 | 37.12 | 36.91 | 37.12 | 6,220 | +0.70(+1.92%) |
Apr 08, 2016 | 36.44 | 36.53 | 36.33 | 36.42 | 2,087 | +0.36(+1.00%) |
Apr 07, 2016 | 36.68 | 36.68 | 36.06 | 36.06 | 6,145 | -0.72(-1.96%) |
Apr 06, 2016 | 36.78 | 36.88 | 36.57 | 36.78 | 6,765 | +0.14(+0.38%) |
Apr 05, 2016 | 36.14 | 36.64 | 36.12 | 36.64 | 1,706 | +0.20(+0.55%) |
Apr 04, 2016 | 36.63 | 37.02 | 36.23 | 36.44 | 9,541 | -0.43(-1.17%) |