Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.93 | 40.70 | 39.66 | 40.68 | 308,250 | +1.02(+2.57%) |
Jun 29, 2016 | 39.04 | 39.69 | 38.79 | 39.66 | 202,075 | +1.06(+2.75%) |
Jun 28, 2016 | 39.63 | 39.63 | 38.59 | 38.60 | 416,083 | -0.83(-2.10%) |
Jun 27, 2016 | 39.88 | 39.88 | 38.78 | 39.43 | 340,355 | -0.82(-2.04%) |
Jun 24, 2016 | 40.53 | 40.86 | 40.22 | 40.25 | 416,621 | -1.71(-4.08%) |
Jun 23, 2016 | 41.90 | 42.38 | 41.73 | 41.96 | 215,341 | +0.52(+1.25%) |
Jun 22, 2016 | 41.85 | 42.10 | 41.42 | 41.44 | 166,535 | -0.38(-0.91%) |
Jun 21, 2016 | 42.24 | 42.24 | 41.75 | 41.82 | 117,804 | -0.28(-0.67%) |
Jun 20, 2016 | 41.64 | 42.49 | 41.64 | 42.10 | 213,561 | +0.70(+1.69%) |
Jun 17, 2016 | 41.93 | 41.99 | 41.39 | 41.40 | 479,336 | -0.81(-1.92%) |
Jun 16, 2016 | 41.91 | 42.27 | 41.48 | 42.21 | 194,210 | -0.15(-0.35%) |
Jun 15, 2016 | 42.79 | 43.00 | 42.36 | 42.36 | 131,817 | -0.17(-0.40%) |
Jun 14, 2016 | 42.29 | 42.78 | 42.27 | 42.53 | 145,139 | +0.04(+0.09%) |
Jun 13, 2016 | 42.95 | 43.34 | 42.47 | 42.49 | 186,470 | -0.49(-1.14%) |
Jun 10, 2016 | 42.57 | 43.44 | 42.34 | 42.98 | 346,417 | -0.40(-0.92%) |
Jun 09, 2016 | 42.79 | 43.69 | 42.58 | 43.38 | 749,611 | +0.38(+0.88%) |
Jun 08, 2016 | 43.27 | 43.61 | 42.74 | 43.00 | 171,426 | -0.12(-0.28%) |
Jun 07, 2016 | 43.14 | 43.25 | 42.97 | 43.12 | 159,908 | -0.03(-0.07%) |
Jun 06, 2016 | 42.78 | 43.28 | 42.41 | 43.15 | 153,213 | +0.49(+1.15%) |
Jun 03, 2016 | 42.87 | 43.38 | 42.59 | 42.66 | 376,109 | -0.01(-0.02%) |
Jun 02, 2016 | 42.05 | 42.69 | 42.03 | 42.67 | 156,081 | +0.46(+1.09%) |
Jun 01, 2016 | 41.63 | 42.36 | 41.61 | 42.21 | 238,239 | +0.36(+0.86%) |
May 31, 2016 | 41.91 | 42.05 | 41.59 | 41.85 | 208,563 | +0.09(+0.22%) |
May 27, 2016 | 41.95 | 41.76 | 41.76 | 41.76 | 217,600 | -0.10(-0.24%) |
May 26, 2016 | 41.80 | 42.14 | 41.65 | 41.86 | 76,961 | -0.01(-0.02%) |
May 25, 2016 | 41.77 | 42.06 | 41.67 | 41.87 | 156,798 | +0.17(+0.41%) |
May 24, 2016 | 40.70 | 41.75 | 40.70 | 41.70 | 190,039 | +1.20(+2.96%) |
May 23, 2016 | 40.21 | 40.66 | 40.20 | 40.50 | 162,788 | +0.24(+0.60%) |
May 20, 2016 | 40.07 | 40.28 | 39.82 | 40.26 | 162,427 | +0.36(+0.90%) |
May 19, 2016 | 39.85 | 40.14 | 39.19 | 39.90 | 176,706 | -0.08(-0.20%) |
May 18, 2016 | 39.98 | 40.54 | 39.66 | 39.98 | 182,597 | -0.06(-0.15%) |
May 17, 2016 | 40.88 | 41.24 | 39.95 | 40.04 | 166,112 | -0.90(-2.20%) |
May 16, 2016 | 40.51 | 41.16 | 40.43 | 40.94 | 207,721 | +0.54(+1.34%) |
May 13, 2016 | 40.85 | 40.94 | 40.21 | 40.40 | 205,656 | -0.56(-1.37%) |
May 12, 2016 | 41.26 | 41.40 | 40.55 | 40.96 | 125,344 | -0.07(-0.17%) |
May 11, 2016 | 41.11 | 41.44 | 40.60 | 41.03 | 257,549 | -0.18(-0.44%) |
May 10, 2016 | 41.25 | 41.40 | 40.93 | 41.21 | 321,837 | +0.17(+0.41%) |
May 09, 2016 | 40.53 | 41.34 | 40.53 | 41.04 | 249,429 | +0.08(+0.20%) |
May 06, 2016 | 40.50 | 41.16 | 40.30 | 40.96 | 283,470 | +0.28(+0.69%) |
May 05, 2016 | 40.77 | 41.21 | 40.61 | 40.68 | 195,127 | +0.16(+0.39%) |
May 04, 2016 | 40.26 | 40.90 | 40.25 | 40.52 | 263,941 | +0.08(+0.20%) |
May 03, 2016 | 40.86 | 40.98 | 40.30 | 40.44 | 235,172 | -0.62(-1.51%) |
May 02, 2016 | 40.41 | 41.24 | 40.01 | 41.06 | 369,718 | +0.76(+1.89%) |
Apr 29, 2016 | 40.11 | 41.45 | 39.57 | 40.30 | 472,864 | +0.34(+0.85%) |
Apr 28, 2016 | 38.00 | 41.87 | 37.48 | 39.96 | 1,803,037 | +5.32(+15.36%) |
Apr 27, 2016 | 34.36 | 34.80 | 34.27 | 34.64 | 434,560 | +0.41(+1.20%) |
Apr 26, 2016 | 34.64 | 34.69 | 34.20 | 34.23 | 352,033 | -0.29(-0.84%) |
Apr 25, 2016 | 35.00 | 35.11 | 34.30 | 34.52 | 361,288 | -0.55(-1.57%) |
Apr 22, 2016 | 35.25 | 35.79 | 34.90 | 35.07 | 456,400 | -0.26(-0.74%) |
Apr 21, 2016 | 36.70 | 36.70 | 35.30 | 35.33 | 234,906 | -1.29(-3.52%) |
Apr 20, 2016 | 36.86 | 36.86 | 36.47 | 36.62 | 140,079 | -0.19(-0.52%) |
Apr 19, 2016 | 36.57 | 36.86 | 36.40 | 36.81 | 103,317 | +0.40(+1.10%) |
Apr 18, 2016 | 36.30 | 36.64 | 36.15 | 36.41 | 88,585 | +0.00(+0.00%) |
Apr 15, 2016 | 36.02 | 36.42 | 35.95 | 36.41 | 229,063 | +0.25(+0.69%) |
Apr 14, 2016 | 35.80 | 36.23 | 35.49 | 36.16 | 188,289 | +0.45(+1.26%) |
Apr 13, 2016 | 35.26 | 35.72 | 35.21 | 35.71 | 315,106 | +0.67(+1.91%) |
Apr 12, 2016 | 34.86 | 35.24 | 34.52 | 35.04 | 202,497 | +0.18(+0.52%) |
Apr 11, 2016 | 35.00 | 35.22 | 34.64 | 34.86 | 151,257 | +0.05(+0.14%) |
Apr 08, 2016 | 34.59 | 35.14 | 34.42 | 34.81 | 263,956 | +0.43(+1.25%) |
Apr 07, 2016 | 34.70 | 34.94 | 33.95 | 34.38 | 243,043 | -0.60(-1.72%) |
Apr 06, 2016 | 35.24 | 35.24 | 34.64 | 34.98 | 150,035 | -0.26(-0.74%) |
Apr 05, 2016 | 35.35 | 35.83 | 35.22 | 35.24 | 188,029 | -0.40(-1.12%) |
Apr 04, 2016 | 35.67 | 35.87 | 35.35 | 35.64 | 198,296 | +0.00(+0.00%) |