Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 46.33 | 46.73 | 45.94 | 46.73 | 1,631,372 | +0.79(+1.72%) |
Jun 29, 2016 | 45.00 | 46.15 | 44.95 | 45.94 | 1,642,114 | +1.39(+3.11%) |
Jun 28, 2016 | 43.52 | 44.80 | 43.43 | 44.56 | 1,063,040 | +1.51(+3.51%) |
Jun 27, 2016 | 43.55 | 43.55 | 42.80 | 43.05 | 1,367,348 | -0.68(-1.56%) |
Jun 24, 2016 | 42.48 | 44.03 | 42.17 | 43.73 | 10,193,223 | +0.18(+0.42%) |
Jun 23, 2016 | 43.90 | 44.11 | 43.20 | 43.54 | 1,220,050 | -0.19(-0.44%) |
Jun 22, 2016 | 43.45 | 44.17 | 43.27 | 43.74 | 834,713 | +0.17(+0.39%) |
Jun 21, 2016 | 43.14 | 43.99 | 43.02 | 43.57 | 1,335,148 | +0.42(+0.97%) |
Jun 20, 2016 | 43.17 | 43.50 | 42.88 | 43.15 | 1,606,186 | +0.22(+0.50%) |
Jun 17, 2016 | 43.31 | 43.64 | 42.44 | 42.93 | 1,429,036 | -0.43(-1.00%) |
Jun 16, 2016 | 43.35 | 43.71 | 42.98 | 43.37 | 1,380,668 | +0.06(+0.13%) |
Jun 15, 2016 | 43.32 | 43.57 | 42.71 | 43.31 | 920,293 | +0.23(+0.52%) |
Jun 14, 2016 | 43.06 | 43.60 | 42.35 | 43.08 | 1,042,791 | -0.12(-0.29%) |
Jun 13, 2016 | 43.15 | 43.95 | 42.86 | 43.21 | 1,456,937 | +0.21(+0.48%) |
Jun 10, 2016 | 44.02 | 44.18 | 42.81 | 43.00 | 1,846,692 | -1.13(-2.57%) |
Jun 09, 2016 | 43.68 | 44.43 | 43.61 | 44.13 | 984,598 | +0.44(+1.01%) |
Jun 08, 2016 | 44.24 | 44.70 | 43.48 | 43.69 | 1,537,562 | +0.06(+0.13%) |
Jun 07, 2016 | 42.93 | 43.92 | 42.81 | 43.63 | 877,094 | +0.96(+2.25%) |
Jun 06, 2016 | 42.25 | 43.06 | 42.16 | 42.68 | 1,617,860 | +0.73(+1.73%) |
Jun 03, 2016 | 41.44 | 42.04 | 41.31 | 41.95 | 741,492 | +0.53(+1.27%) |
Jun 02, 2016 | 41.31 | 41.53 | 40.89 | 41.43 | 614,124 | +0.08(+0.18%) |
Jun 01, 2016 | 41.71 | 42.08 | 41.11 | 41.35 | 975,536 | +0.25(+0.61%) |
May 31, 2016 | 41.48 | 41.99 | 40.98 | 41.10 | 853,041 | -0.41(-0.98%) |
May 27, 2016 | 41.48 | 41.51 | 41.51 | 41.51 | 776,232 | +0.18(+0.44%) |
May 26, 2016 | 41.17 | 41.43 | 40.88 | 41.33 | 609,300 | +0.28(+0.67%) |
May 25, 2016 | 41.01 | 41.38 | 40.69 | 41.05 | 677,229 | +0.22(+0.53%) |
May 24, 2016 | 40.65 | 41.18 | 40.48 | 40.83 | 882,771 | +0.51(+1.26%) |
May 23, 2016 | 40.87 | 40.87 | 40.30 | 40.33 | 603,173 | -0.35(-0.86%) |
May 20, 2016 | 40.53 | 40.73 | 40.23 | 40.68 | 612,053 | +0.48(+1.18%) |
May 19, 2016 | 40.13 | 40.32 | 39.85 | 40.20 | 939,132 | +0.06(+0.15%) |
May 18, 2016 | 40.30 | 40.63 | 39.58 | 40.14 | 1,191,726 | -0.04(-0.10%) |
May 17, 2016 | 41.16 | 41.39 | 39.87 | 40.18 | 1,402,231 | -1.20(-2.90%) |
May 16, 2016 | 41.05 | 41.41 | 40.49 | 41.38 | 2,121,366 | +0.60(+1.47%) |
May 13, 2016 | 40.75 | 40.90 | 40.07 | 40.78 | 1,411,013 | -0.01(-0.02%) |
May 12, 2016 | 40.09 | 41.05 | 39.90 | 40.79 | 3,089,061 | +0.38(+0.95%) |
May 11, 2016 | 40.68 | 40.77 | 40.37 | 40.41 | 907,747 | -0.18(-0.43%) |
May 10, 2016 | 40.78 | 40.91 | 40.25 | 40.58 | 881,138 | +0.07(+0.16%) |
May 09, 2016 | 40.83 | 40.96 | 40.27 | 40.52 | 1,509,766 | -0.30(-0.74%) |
May 06, 2016 | 39.56 | 41.10 | 39.48 | 40.82 | 1,255,696 | +1.26(+3.18%) |
May 05, 2016 | 37.72 | 39.87 | 37.72 | 39.56 | 1,390,382 | +1.00(+2.59%) |
May 04, 2016 | 37.77 | 38.83 | 37.67 | 38.56 | 1,613,914 | +0.75(+1.98%) |
May 03, 2016 | 37.80 | 37.97 | 37.46 | 37.81 | 668,754 | +0.00(+0.00%) |
May 02, 2016 | 36.71 | 37.86 | 36.56 | 37.81 | 1,105,515 | +1.03(+2.79%) |
Apr 29, 2016 | 36.82 | 37.22 | 36.51 | 36.78 | 727,724 | -0.01(-0.02%) |
Apr 28, 2016 | 36.67 | 37.26 | 36.61 | 36.79 | 1,010,891 | -0.10(-0.27%) |
Apr 27, 2016 | 36.63 | 36.97 | 36.34 | 36.89 | 627,448 | +0.40(+1.10%) |
Apr 26, 2016 | 36.22 | 36.80 | 36.22 | 36.49 | 657,469 | +0.28(+0.78%) |
Apr 25, 2016 | 35.69 | 36.25 | 35.22 | 36.21 | 422,688 | +0.51(+1.42%) |
Apr 22, 2016 | 35.62 | 36.46 | 35.33 | 35.70 | 469,519 | +0.11(+0.30%) |
Apr 21, 2016 | 36.29 | 36.82 | 35.51 | 35.59 | 503,696 | -0.75(-2.06%) |
Apr 20, 2016 | 36.84 | 36.84 | 36.31 | 36.34 | 1,056,133 | -0.43(-1.18%) |
Apr 19, 2016 | 36.68 | 37.05 | 36.47 | 36.77 | 851,593 | +0.26(+0.71%) |
Apr 18, 2016 | 35.87 | 36.63 | 35.62 | 36.52 | 998,590 | +0.67(+1.86%) |
Apr 15, 2016 | 36.17 | 36.42 | 35.62 | 35.85 | 1,320,776 | -0.45(-1.24%) |
Apr 14, 2016 | 36.62 | 36.62 | 36.21 | 36.30 | 739,782 | -0.22(-0.59%) |
Apr 13, 2016 | 36.67 | 36.90 | 36.02 | 36.52 | 1,267,325 | +0.08(+0.23%) |
Apr 12, 2016 | 36.64 | 36.89 | 36.40 | 36.43 | 551,458 | -0.09(-0.25%) |
Apr 11, 2016 | 36.92 | 37.32 | 36.49 | 36.52 | 584,575 | -0.40(-1.08%) |
Apr 08, 2016 | 36.90 | 37.33 | 36.82 | 36.92 | 1,287,359 | +0.21(+0.57%) |
Apr 07, 2016 | 36.98 | 37.24 | 36.54 | 36.72 | 995,764 | -0.39(-1.06%) |
Apr 06, 2016 | 36.74 | 37.59 | 36.52 | 37.11 | 1,557,180 | +0.40(+1.09%) |
Apr 05, 2016 | 37.55 | 37.55 | 36.37 | 36.71 | 3,091,344 | -1.01(-2.67%) |
Apr 04, 2016 | 38.17 | 38.20 | 37.28 | 37.72 | 1,368,298 | -0.34(-0.90%) |