Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.38 | 39.09 | 37.74 | 39.09 | 989,946 | +0.58(+1.52%) |
Jun 29, 2016 | 38.01 | 38.68 | 37.58 | 38.51 | 790,241 | +1.08(+2.89%) |
Jun 28, 2016 | 37.42 | 37.95 | 36.91 | 37.43 | 1,265,544 | +0.38(+1.03%) |
Jun 27, 2016 | 37.80 | 37.80 | 36.78 | 37.04 | 1,036,777 | -1.10(-2.89%) |
Jun 24, 2016 | 38.17 | 38.71 | 37.86 | 38.14 | 1,885,003 | -1.41(-3.57%) |
Jun 23, 2016 | 39.38 | 39.60 | 39.15 | 39.56 | 604,117 | +0.63(+1.61%) |
Jun 22, 2016 | 38.73 | 39.09 | 38.33 | 38.93 | 854,402 | +0.13(+0.33%) |
Jun 21, 2016 | 38.14 | 39.08 | 37.66 | 38.80 | 1,189,642 | -1.00(-2.51%) |
Jun 20, 2016 | 39.03 | 40.19 | 39.03 | 39.80 | 1,213,660 | +1.38(+3.59%) |
Jun 17, 2016 | 37.94 | 38.55 | 37.83 | 38.42 | 1,986,753 | +0.51(+1.35%) |
Jun 16, 2016 | 37.66 | 38.00 | 37.10 | 37.90 | 688,918 | +0.04(+0.10%) |
Jun 15, 2016 | 38.01 | 38.38 | 37.58 | 37.87 | 932,584 | +0.12(+0.31%) |
Jun 14, 2016 | 38.37 | 38.71 | 37.46 | 37.75 | 1,252,444 | -0.78(-2.02%) |
Jun 13, 2016 | 38.72 | 38.95 | 38.46 | 38.53 | 1,172,776 | -0.40(-1.02%) |
Jun 10, 2016 | 39.32 | 39.42 | 38.77 | 38.92 | 1,045,703 | -0.76(-1.91%) |
Jun 09, 2016 | 40.65 | 40.67 | 39.65 | 39.68 | 852,739 | -1.09(-2.67%) |
Jun 08, 2016 | 40.62 | 40.86 | 40.43 | 40.77 | 671,573 | +0.22(+0.54%) |
Jun 07, 2016 | 40.90 | 40.98 | 40.50 | 40.55 | 526,496 | -0.23(-0.56%) |
Jun 06, 2016 | 40.62 | 40.99 | 40.41 | 40.78 | 761,603 | +0.26(+0.64%) |
Jun 03, 2016 | 40.50 | 40.63 | 39.92 | 40.52 | 518,102 | -0.10(-0.24%) |
Jun 02, 2016 | 40.78 | 40.79 | 39.81 | 40.61 | 882,637 | -0.56(-1.35%) |
Jun 01, 2016 | 41.28 | 41.35 | 40.87 | 41.17 | 1,017,572 | -0.54(-1.29%) |
May 31, 2016 | 41.77 | 42.23 | 41.57 | 41.71 | 655,320 | +0.03(+0.06%) |
May 27, 2016 | 41.39 | 41.68 | 41.68 | 41.68 | 543,996 | +0.24(+0.58%) |
May 26, 2016 | 41.77 | 42.03 | 41.19 | 41.44 | 738,385 | -0.12(-0.28%) |
May 25, 2016 | 41.58 | 41.93 | 41.43 | 41.56 | 940,485 | +0.16(+0.38%) |
May 24, 2016 | 41.42 | 41.61 | 41.26 | 41.40 | 1,160,220 | +0.16(+0.39%) |
May 23, 2016 | 41.39 | 41.65 | 41.20 | 41.24 | 1,004,774 | +0.22(+0.54%) |
May 20, 2016 | 40.64 | 41.22 | 40.64 | 41.02 | 738,376 | +0.59(+1.46%) |
May 19, 2016 | 39.56 | 40.68 | 39.45 | 40.43 | 887,919 | +0.50(+1.25%) |
May 18, 2016 | 40.13 | 40.67 | 39.81 | 39.93 | 579,134 | -0.40(-0.98%) |
May 17, 2016 | 40.17 | 41.34 | 39.73 | 40.33 | 1,157,423 | +0.21(+0.53%) |
May 16, 2016 | 40.23 | 40.89 | 40.04 | 40.12 | 818,156 | -0.19(-0.47%) |
May 13, 2016 | 41.18 | 41.42 | 40.01 | 40.30 | 728,008 | -1.02(-2.46%) |
May 12, 2016 | 42.03 | 42.22 | 40.71 | 41.32 | 1,000,608 | -0.44(-1.06%) |
May 11, 2016 | 42.09 | 42.33 | 41.70 | 41.76 | 802,410 | -0.53(-1.26%) |
May 10, 2016 | 42.10 | 42.49 | 41.96 | 42.29 | 987,903 | +0.35(+0.83%) |
May 09, 2016 | 41.53 | 42.45 | 41.13 | 41.94 | 1,407,642 | +0.56(+1.36%) |
May 06, 2016 | 40.54 | 41.46 | 40.23 | 41.38 | 1,323,298 | +0.60(+1.46%) |
May 05, 2016 | 41.44 | 41.73 | 40.75 | 40.78 | 837,312 | -0.60(-1.44%) |
May 04, 2016 | 41.92 | 42.22 | 41.28 | 41.38 | 948,293 | -0.87(-2.06%) |
May 03, 2016 | 42.56 | 42.65 | 41.72 | 42.25 | 1,373,772 | -0.53(-1.24%) |
May 02, 2016 | 42.85 | 43.27 | 42.42 | 42.78 | 966,730 | -0.03(-0.08%) |
Apr 29, 2016 | 42.92 | 43.37 | 42.60 | 42.81 | 1,997,715 | -0.36(-0.84%) |
Apr 28, 2016 | 42.13 | 44.37 | 41.81 | 43.17 | 3,871,450 | -3.59(-7.68%) |
Apr 27, 2016 | 45.39 | 46.96 | 45.39 | 46.77 | 1,956,520 | +1.56(+3.46%) |
Apr 26, 2016 | 44.13 | 45.24 | 44.13 | 45.20 | 850,832 | +1.23(+2.80%) |
Apr 25, 2016 | 44.78 | 44.96 | 43.71 | 43.97 | 812,522 | -0.75(-1.67%) |
Apr 22, 2016 | 44.00 | 44.85 | 43.13 | 44.72 | 1,620,464 | +0.53(+1.20%) |
Apr 21, 2016 | 45.04 | 45.28 | 44.01 | 44.19 | 1,402,845 | -1.54(-3.37%) |
Apr 20, 2016 | 45.26 | 45.88 | 45.09 | 45.73 | 454,654 | +0.38(+0.83%) |
Apr 19, 2016 | 45.28 | 45.95 | 45.11 | 45.35 | 501,476 | +0.29(+0.65%) |
Apr 18, 2016 | 44.72 | 45.35 | 44.53 | 45.06 | 437,317 | +0.14(+0.32%) |
Apr 15, 2016 | 44.57 | 45.06 | 44.53 | 44.92 | 783,744 | +0.40(+0.90%) |
Apr 14, 2016 | 44.72 | 44.87 | 44.17 | 44.52 | 686,924 | -0.14(-0.32%) |
Apr 13, 2016 | 44.43 | 44.90 | 44.22 | 44.66 | 1,119,228 | +0.60(+1.37%) |
Apr 12, 2016 | 43.88 | 44.55 | 42.95 | 44.06 | 506,367 | +0.21(+0.49%) |
Apr 11, 2016 | 43.70 | 44.29 | 43.57 | 43.84 | 789,065 | +0.38(+0.88%) |
Apr 08, 2016 | 43.78 | 44.74 | 43.32 | 43.46 | 897,829 | -0.05(-0.10%) |
Apr 07, 2016 | 43.83 | 44.16 | 43.11 | 43.50 | 760,790 | -0.54(-1.22%) |
Apr 06, 2016 | 44.17 | 44.17 | 43.17 | 44.04 | 763,942 | -0.03(-0.07%) |
Apr 05, 2016 | 44.22 | 44.78 | 44.02 | 44.08 | 778,367 | -0.54(-1.22%) |
Apr 04, 2016 | 44.84 | 45.69 | 44.34 | 44.62 | 676,193 | -0.40(-0.89%) |