Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.61 | 39.24 | 38.09 | 39.21 | 175,877 | +0.54(+1.39%) |
Jun 29, 2016 | 37.67 | 38.68 | 37.30 | 38.67 | 398,169 | +1.39(+3.72%) |
Jun 28, 2016 | 37.78 | 37.78 | 36.36 | 37.29 | 332,398 | -0.11(-0.29%) |
Jun 27, 2016 | 40.24 | 40.24 | 37.39 | 37.39 | 285,465 | -3.33(-8.18%) |
Jun 24, 2016 | 40.30 | 41.24 | 39.66 | 40.72 | 649,332 | -1.13(-2.71%) |
Jun 23, 2016 | 41.60 | 42.08 | 41.11 | 41.86 | 113,972 | +0.73(+1.78%) |
Jun 22, 2016 | 40.92 | 41.28 | 40.56 | 41.12 | 125,612 | +0.23(+0.57%) |
Jun 21, 2016 | 40.92 | 41.03 | 40.56 | 40.89 | 118,922 | +0.17(+0.41%) |
Jun 20, 2016 | 40.88 | 41.38 | 40.70 | 40.72 | 101,696 | +0.29(+0.72%) |
Jun 17, 2016 | 41.00 | 41.13 | 40.42 | 40.43 | 280,043 | -0.67(-1.64%) |
Jun 16, 2016 | 40.28 | 41.17 | 39.90 | 41.10 | 148,297 | +0.47(+1.15%) |
Jun 15, 2016 | 40.72 | 41.04 | 40.10 | 40.64 | 193,552 | +0.21(+0.53%) |
Jun 14, 2016 | 40.41 | 40.84 | 40.03 | 40.42 | 117,463 | -0.22(-0.55%) |
Jun 13, 2016 | 40.84 | 40.93 | 40.49 | 40.65 | 142,965 | -0.20(-0.48%) |
Jun 10, 2016 | 40.99 | 41.55 | 40.75 | 40.84 | 91,093 | -0.62(-1.51%) |
Jun 09, 2016 | 41.52 | 41.97 | 41.29 | 41.47 | 93,368 | -0.24(-0.59%) |
Jun 08, 2016 | 41.51 | 42.31 | 41.13 | 41.71 | 166,192 | +0.90(+2.20%) |
Jun 07, 2016 | 40.43 | 41.18 | 40.43 | 40.81 | 115,569 | +0.37(+0.92%) |
Jun 06, 2016 | 39.49 | 40.59 | 39.49 | 40.44 | 94,119 | +0.86(+2.17%) |
Jun 03, 2016 | 39.94 | 39.94 | 39.33 | 39.58 | 104,788 | -0.37(-0.93%) |
Jun 02, 2016 | 39.99 | 40.47 | 39.45 | 39.95 | 101,582 | -0.06(-0.15%) |
Jun 01, 2016 | 39.57 | 40.12 | 39.28 | 40.01 | 86,173 | +0.18(+0.44%) |
May 31, 2016 | 40.56 | 40.56 | 39.59 | 39.84 | 158,304 | -0.57(-1.40%) |
May 27, 2016 | 39.94 | 40.40 | 40.40 | 40.40 | 137,653 | +0.48(+1.20%) |
May 26, 2016 | 39.74 | 40.12 | 39.64 | 39.92 | 92,123 | +0.38(+0.96%) |
May 25, 2016 | 39.88 | 40.06 | 39.43 | 39.54 | 128,469 | -0.20(-0.52%) |
May 24, 2016 | 39.16 | 40.06 | 38.82 | 39.75 | 160,867 | +0.92(+2.36%) |
May 23, 2016 | 39.45 | 39.49 | 38.81 | 38.83 | 160,657 | -0.45(-1.14%) |
May 20, 2016 | 38.45 | 39.31 | 38.24 | 39.28 | 257,032 | +1.03(+2.71%) |
May 19, 2016 | 37.96 | 38.59 | 37.85 | 38.24 | 180,724 | +0.07(+0.18%) |
May 18, 2016 | 37.81 | 38.49 | 37.63 | 38.18 | 140,920 | +0.32(+0.85%) |
May 17, 2016 | 38.38 | 38.49 | 37.23 | 37.85 | 159,213 | -0.66(-1.72%) |
May 16, 2016 | 37.81 | 38.60 | 37.39 | 38.52 | 102,641 | +0.68(+1.81%) |
May 13, 2016 | 38.16 | 38.44 | 37.60 | 37.83 | 113,243 | -0.32(-0.84%) |
May 12, 2016 | 38.50 | 38.63 | 37.39 | 38.16 | 145,467 | -0.11(-0.28%) |
May 11, 2016 | 39.26 | 39.26 | 38.09 | 38.26 | 108,493 | -0.98(-2.49%) |
May 10, 2016 | 38.66 | 39.25 | 38.42 | 39.24 | 99,671 | +0.63(+1.64%) |
May 09, 2016 | 37.50 | 38.71 | 36.95 | 38.61 | 194,213 | +1.11(+2.97%) |
May 06, 2016 | 37.81 | 38.06 | 36.74 | 37.49 | 319,229 | -0.53(-1.39%) |
May 05, 2016 | 38.05 | 38.24 | 37.65 | 38.02 | 183,249 | +0.01(+0.03%) |
May 04, 2016 | 38.31 | 38.59 | 37.71 | 38.01 | 149,002 | -0.53(-1.37%) |
May 03, 2016 | 40.32 | 40.64 | 38.50 | 38.54 | 377,623 | -2.11(-5.19%) |
May 02, 2016 | 40.57 | 41.76 | 39.87 | 40.65 | 378,625 | +0.06(+0.14%) |
Apr 29, 2016 | 40.84 | 40.94 | 40.28 | 40.59 | 357,047 | -0.53(-1.28%) |
Apr 28, 2016 | 41.90 | 41.92 | 41.01 | 41.11 | 152,345 | -0.81(-1.93%) |
Apr 27, 2016 | 41.69 | 41.97 | 41.23 | 41.93 | 111,744 | +0.33(+0.80%) |
Apr 26, 2016 | 40.58 | 41.62 | 40.45 | 41.59 | 174,759 | +1.03(+2.53%) |
Apr 25, 2016 | 40.82 | 41.00 | 40.42 | 40.57 | 145,341 | -0.49(-1.19%) |
Apr 22, 2016 | 40.29 | 41.07 | 40.25 | 41.06 | 129,016 | +0.82(+2.04%) |
Apr 21, 2016 | 40.18 | 40.68 | 39.96 | 40.24 | 165,722 | +0.05(+0.12%) |
Apr 20, 2016 | 40.05 | 40.32 | 39.97 | 40.19 | 157,884 | -0.01(-0.02%) |
Apr 19, 2016 | 39.60 | 40.31 | 39.60 | 40.20 | 103,429 | +0.61(+1.53%) |
Apr 18, 2016 | 39.60 | 39.74 | 39.23 | 39.59 | 122,000 | +0.00(+0.00%) |
Apr 15, 2016 | 40.04 | 40.19 | 39.54 | 39.59 | 97,710 | -0.54(-1.34%) |
Apr 14, 2016 | 39.73 | 40.24 | 39.59 | 40.13 | 82,412 | +0.25(+0.64%) |
Apr 13, 2016 | 38.63 | 39.88 | 38.63 | 39.87 | 134,754 | +1.37(+3.55%) |
Apr 12, 2016 | 38.60 | 38.80 | 38.08 | 38.51 | 131,772 | -0.16(-0.40%) |
Apr 11, 2016 | 38.68 | 39.37 | 38.41 | 38.66 | 103,465 | +0.09(+0.23%) |
Apr 08, 2016 | 39.03 | 39.65 | 38.22 | 38.58 | 156,259 | -0.24(-0.63%) |
Apr 07, 2016 | 38.62 | 39.00 | 38.60 | 38.82 | 107,080 | -0.12(-0.30%) |
Apr 06, 2016 | 38.87 | 39.10 | 38.50 | 38.94 | 121,190 | +0.14(+0.35%) |
Apr 05, 2016 | 38.19 | 39.13 | 38.19 | 38.80 | 200,175 | +0.38(+0.99%) |
Apr 04, 2016 | 38.82 | 39.11 | 38.25 | 38.42 | 93,384 | -0.41(-1.06%) |