Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 46.83 | 47.31 | 46.48 | 47.28 | 515,175 | +0.52(+1.12%) |
Jun 29, 2016 | 46.13 | 46.80 | 46.13 | 46.76 | 400,960 | +1.06(+2.33%) |
Jun 28, 2016 | 45.48 | 45.79 | 45.11 | 45.70 | 629,365 | +0.68(+1.50%) |
Jun 27, 2016 | 45.64 | 45.64 | 44.85 | 45.02 | 510,366 | -0.76(-1.66%) |
Jun 24, 2016 | 45.94 | 47.05 | 45.31 | 45.78 | 2,268,934 | -0.95(-2.04%) |
Jun 23, 2016 | 46.57 | 46.80 | 46.26 | 46.73 | 329,004 | +0.55(+1.19%) |
Jun 22, 2016 | 46.95 | 46.95 | 46.08 | 46.19 | 393,590 | -0.78(-1.65%) |
Jun 21, 2016 | 46.30 | 47.18 | 46.06 | 46.96 | 392,172 | +0.77(+1.66%) |
Jun 20, 2016 | 46.66 | 47.18 | 46.14 | 46.19 | 288,223 | -0.26(-0.56%) |
Jun 17, 2016 | 46.83 | 46.83 | 46.24 | 46.46 | 918,417 | -0.26(-0.56%) |
Jun 16, 2016 | 46.46 | 46.86 | 46.20 | 46.72 | 357,217 | +0.24(+0.51%) |
Jun 15, 2016 | 46.11 | 46.75 | 46.11 | 46.48 | 405,244 | +0.68(+1.48%) |
Jun 14, 2016 | 45.41 | 45.86 | 44.99 | 45.81 | 444,635 | +0.28(+0.61%) |
Jun 13, 2016 | 45.23 | 45.78 | 45.23 | 45.53 | 368,130 | +0.29(+0.65%) |
Jun 10, 2016 | 45.52 | 45.68 | 45.17 | 45.23 | 232,819 | -0.44(-0.97%) |
Jun 09, 2016 | 45.65 | 45.97 | 45.31 | 45.68 | 313,042 | +0.03(+0.06%) |
Jun 08, 2016 | 45.82 | 46.07 | 45.51 | 45.65 | 460,367 | -0.25(-0.55%) |
Jun 07, 2016 | 45.54 | 46.28 | 45.15 | 45.91 | 536,303 | +1.23(+2.74%) |
Jun 06, 2016 | 44.69 | 44.96 | 44.34 | 44.68 | 329,372 | -0.08(-0.19%) |
Jun 03, 2016 | 44.45 | 44.76 | 43.97 | 44.76 | 304,251 | +0.82(+1.87%) |
Jun 02, 2016 | 43.70 | 43.97 | 43.48 | 43.94 | 248,592 | +0.12(+0.27%) |
Jun 01, 2016 | 43.63 | 43.93 | 43.44 | 43.83 | 310,473 | +0.47(+1.08%) |
May 31, 2016 | 43.96 | 43.96 | 42.75 | 43.36 | 440,775 | -0.44(-1.02%) |
May 27, 2016 | 43.28 | 43.80 | 43.80 | 43.80 | 367,069 | +0.60(+1.40%) |
May 26, 2016 | 43.34 | 43.65 | 42.94 | 43.20 | 184,557 | -0.13(-0.29%) |
May 25, 2016 | 43.41 | 43.41 | 42.64 | 43.32 | 274,151 | -0.03(-0.06%) |
May 24, 2016 | 43.51 | 43.78 | 43.18 | 43.35 | 282,687 | +0.01(+0.02%) |
May 23, 2016 | 43.25 | 43.62 | 42.89 | 43.34 | 185,658 | +0.27(+0.62%) |
May 20, 2016 | 43.12 | 43.43 | 42.63 | 43.07 | 570,247 | +0.18(+0.41%) |
May 19, 2016 | 42.56 | 42.94 | 42.41 | 42.89 | 298,279 | +0.03(+0.06%) |
May 18, 2016 | 43.00 | 43.15 | 42.37 | 42.87 | 405,944 | -0.17(-0.39%) |
May 17, 2016 | 43.63 | 44.03 | 42.72 | 43.04 | 569,782 | -0.84(-1.91%) |
May 16, 2016 | 42.92 | 44.14 | 42.89 | 43.88 | 400,760 | +0.90(+2.09%) |
May 13, 2016 | 42.68 | 43.40 | 42.34 | 42.98 | 439,871 | +0.35(+0.83%) |
May 12, 2016 | 42.70 | 42.78 | 42.00 | 42.63 | 263,149 | +0.15(+0.36%) |
May 11, 2016 | 43.19 | 43.23 | 42.11 | 42.47 | 250,653 | -0.91(-2.11%) |
May 10, 2016 | 43.25 | 43.49 | 42.37 | 43.39 | 621,541 | -0.21(-0.48%) |
May 09, 2016 | 43.10 | 44.19 | 43.10 | 43.60 | 599,856 | +0.39(+0.89%) |
May 06, 2016 | 42.71 | 43.22 | 42.30 | 43.21 | 277,775 | +0.62(+1.46%) |
May 05, 2016 | 42.21 | 42.85 | 42.05 | 42.59 | 350,896 | +0.34(+0.81%) |
May 04, 2016 | 41.43 | 42.37 | 41.22 | 42.25 | 533,876 | +0.75(+1.80%) |
May 03, 2016 | 41.26 | 41.65 | 41.11 | 41.50 | 645,840 | +0.15(+0.37%) |
May 02, 2016 | 40.80 | 41.51 | 40.80 | 41.35 | 475,605 | +0.72(+1.78%) |
Apr 29, 2016 | 40.65 | 40.85 | 40.44 | 40.63 | 1,412,966 | -0.18(-0.45%) |
Apr 28, 2016 | 41.42 | 41.77 | 40.72 | 40.81 | 531,692 | -0.74(-1.78%) |
Apr 27, 2016 | 40.53 | 41.90 | 40.40 | 41.55 | 538,003 | +0.96(+2.38%) |
Apr 26, 2016 | 39.92 | 41.12 | 39.45 | 40.59 | 535,994 | +0.39(+0.98%) |
Apr 25, 2016 | 40.18 | 40.45 | 39.96 | 40.19 | 459,621 | -0.13(-0.31%) |
Apr 22, 2016 | 40.26 | 40.44 | 39.74 | 40.32 | 305,690 | +0.22(+0.54%) |
Apr 21, 2016 | 41.11 | 41.34 | 40.04 | 40.10 | 335,973 | -1.05(-2.55%) |
Apr 20, 2016 | 41.82 | 41.90 | 41.11 | 41.15 | 507,703 | -0.76(-1.80%) |
Apr 19, 2016 | 42.07 | 42.22 | 41.70 | 41.90 | 573,519 | -0.08(-0.18%) |
Apr 18, 2016 | 41.25 | 42.36 | 41.17 | 41.98 | 633,009 | +0.73(+1.77%) |
Apr 15, 2016 | 40.70 | 41.37 | 40.49 | 41.25 | 385,480 | +0.60(+1.47%) |
Apr 14, 2016 | 40.73 | 40.96 | 40.39 | 40.65 | 443,728 | -0.28(-0.68%) |
Apr 13, 2016 | 41.70 | 41.70 | 40.80 | 40.93 | 423,515 | -0.68(-1.63%) |
Apr 12, 2016 | 41.46 | 42.00 | 41.31 | 41.61 | 667,528 | +0.17(+0.41%) |
Apr 11, 2016 | 41.79 | 41.87 | 41.34 | 41.44 | 484,548 | -0.14(-0.34%) |
Apr 08, 2016 | 41.23 | 42.02 | 41.09 | 41.58 | 829,280 | +0.58(+1.41%) |
Apr 07, 2016 | 41.39 | 41.57 | 40.80 | 41.01 | 841,488 | -0.62(-1.49%) |
Apr 06, 2016 | 40.75 | 41.83 | 40.69 | 41.63 | 661,514 | +0.83(+2.04%) |
Apr 05, 2016 | 40.80 | 41.43 | 40.59 | 40.80 | 650,269 | -0.12(-0.29%) |
Apr 04, 2016 | 39.84 | 40.95 | 39.65 | 40.91 | 1,024,834 | +1.15(+2.89%) |