Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.64 | 49.20 | 48.27 | 49.20 | 611,646 | +0.69(+1.43%) |
Jun 29, 2016 | 48.92 | 49.46 | 48.16 | 48.51 | 517,586 | +0.33(+0.68%) |
Jun 28, 2016 | 49.55 | 49.55 | 47.73 | 48.18 | 495,357 | +1.10(+2.34%) |
Jun 27, 2016 | 47.89 | 48.46 | 46.88 | 47.08 | 364,912 | -2.00(-4.08%) |
Jun 24, 2016 | 49.86 | 50.23 | 49.02 | 49.08 | 461,522 | -2.59(-5.02%) |
Jun 23, 2016 | 51.54 | 51.97 | 51.32 | 51.68 | 276,703 | +0.82(+1.62%) |
Jun 22, 2016 | 50.99 | 51.15 | 50.79 | 50.85 | 212,281 | +0.10(+0.21%) |
Jun 21, 2016 | 51.41 | 51.74 | 50.43 | 50.75 | 197,770 | -0.62(-1.20%) |
Jun 20, 2016 | 51.91 | 51.91 | 51.32 | 51.36 | 215,886 | +0.80(+1.58%) |
Jun 17, 2016 | 49.97 | 50.83 | 49.86 | 50.56 | 859,570 | +0.60(+1.20%) |
Jun 16, 2016 | 49.51 | 50.04 | 49.07 | 49.97 | 164,505 | +0.07(+0.14%) |
Jun 15, 2016 | 50.29 | 50.72 | 49.74 | 49.90 | 186,357 | -0.10(-0.21%) |
Jun 14, 2016 | 49.95 | 50.42 | 49.68 | 50.00 | 221,979 | -0.16(-0.31%) |
Jun 13, 2016 | 50.65 | 51.16 | 50.06 | 50.16 | 156,014 | -0.83(-1.63%) |
Jun 10, 2016 | 51.39 | 51.64 | 50.76 | 50.99 | 176,476 | -0.97(-1.87%) |
Jun 09, 2016 | 51.55 | 52.01 | 51.20 | 51.96 | 199,059 | +0.03(+0.05%) |
Jun 08, 2016 | 52.17 | 52.22 | 51.56 | 51.94 | 178,491 | +0.15(+0.28%) |
Jun 07, 2016 | 51.51 | 52.04 | 51.35 | 51.79 | 320,027 | +0.42(+0.81%) |
Jun 06, 2016 | 50.33 | 51.64 | 50.33 | 51.37 | 332,933 | +1.30(+2.60%) |
Jun 03, 2016 | 50.35 | 50.35 | 49.84 | 50.07 | 193,385 | -0.18(-0.36%) |
Jun 02, 2016 | 49.96 | 50.25 | 49.63 | 50.25 | 208,188 | +0.15(+0.29%) |
Jun 01, 2016 | 49.45 | 50.26 | 49.22 | 50.11 | 269,819 | +0.31(+0.63%) |
May 31, 2016 | 49.73 | 50.11 | 49.61 | 49.79 | 347,239 | +0.13(+0.26%) |
May 27, 2016 | 49.65 | 49.66 | 49.66 | 49.66 | 464,684 | -0.08(-0.16%) |
May 26, 2016 | 49.72 | 51.02 | 49.55 | 49.74 | 403,652 | +0.43(+0.86%) |
May 25, 2016 | 48.47 | 49.40 | 48.47 | 49.32 | 287,742 | +1.24(+2.58%) |
May 24, 2016 | 47.76 | 48.18 | 47.50 | 48.07 | 453,557 | +0.69(+1.46%) |
May 23, 2016 | 47.35 | 47.68 | 47.15 | 47.38 | 271,257 | -0.02(-0.04%) |
May 20, 2016 | 46.95 | 47.50 | 46.62 | 47.40 | 240,538 | +0.72(+1.55%) |
May 19, 2016 | 46.75 | 46.94 | 46.06 | 46.68 | 162,813 | -0.52(-1.10%) |
May 18, 2016 | 47.21 | 47.84 | 46.79 | 47.19 | 275,853 | -0.27(-0.56%) |
May 17, 2016 | 47.54 | 48.09 | 47.20 | 47.46 | 151,346 | -0.16(-0.33%) |
May 16, 2016 | 47.51 | 48.04 | 47.51 | 47.62 | 295,881 | +0.43(+0.91%) |
May 13, 2016 | 47.70 | 48.18 | 46.90 | 47.19 | 247,017 | -0.66(-1.39%) |
May 12, 2016 | 48.05 | 48.69 | 47.52 | 47.85 | 257,879 | +0.10(+0.22%) |
May 11, 2016 | 47.65 | 48.11 | 47.45 | 47.75 | 257,479 | +0.13(+0.27%) |
May 10, 2016 | 46.71 | 47.63 | 46.56 | 47.62 | 228,630 | +1.07(+2.30%) |
May 09, 2016 | 46.59 | 46.75 | 46.22 | 46.55 | 326,254 | -0.26(-0.55%) |
May 06, 2016 | 46.06 | 46.88 | 46.06 | 46.81 | 310,473 | +0.57(+1.23%) |
May 05, 2016 | 46.77 | 46.94 | 46.06 | 46.24 | 323,274 | -0.16(-0.33%) |
May 04, 2016 | 47.12 | 47.52 | 46.31 | 46.39 | 257,886 | -0.97(-2.06%) |
May 03, 2016 | 48.15 | 48.57 | 47.06 | 47.37 | 327,545 | -1.21(-2.49%) |
May 02, 2016 | 48.07 | 48.63 | 47.56 | 48.57 | 318,094 | +0.65(+1.35%) |
Apr 29, 2016 | 48.07 | 48.64 | 47.69 | 47.93 | 304,999 | -0.26(-0.54%) |
Apr 28, 2016 | 48.82 | 49.32 | 48.09 | 48.19 | 395,354 | -1.00(-2.03%) |
Apr 27, 2016 | 48.73 | 49.42 | 48.12 | 49.19 | 457,024 | -0.04(-0.09%) |
Apr 26, 2016 | 49.96 | 50.02 | 48.06 | 49.23 | 426,886 | +0.39(+0.79%) |
Apr 25, 2016 | 49.26 | 49.44 | 48.60 | 48.84 | 415,394 | -0.49(-1.00%) |
Apr 22, 2016 | 48.60 | 49.38 | 48.41 | 49.33 | 375,372 | +0.96(+1.98%) |
Apr 21, 2016 | 49.04 | 49.21 | 48.32 | 48.38 | 396,918 | -0.57(-1.16%) |
Apr 20, 2016 | 48.94 | 49.16 | 48.58 | 48.94 | 228,839 | -0.02(-0.04%) |
Apr 19, 2016 | 49.13 | 49.27 | 48.87 | 48.96 | 259,624 | +0.25(+0.51%) |
Apr 18, 2016 | 48.47 | 49.01 | 48.37 | 48.71 | 229,037 | -0.03(-0.07%) |
Apr 15, 2016 | 48.12 | 48.81 | 48.12 | 48.75 | 324,979 | +0.45(+0.93%) |
Apr 14, 2016 | 47.55 | 48.41 | 47.12 | 48.30 | 753,501 | +0.82(+1.73%) |
Apr 13, 2016 | 47.26 | 47.57 | 47.07 | 47.48 | 521,461 | +0.78(+1.68%) |
Apr 12, 2016 | 46.00 | 46.96 | 45.92 | 46.69 | 169,899 | +0.73(+1.60%) |
Apr 11, 2016 | 46.16 | 46.44 | 45.76 | 45.96 | 186,194 | +0.14(+0.30%) |
Apr 08, 2016 | 45.84 | 46.50 | 45.56 | 45.82 | 187,273 | +0.64(+1.41%) |
Apr 07, 2016 | 45.08 | 45.49 | 44.92 | 45.18 | 243,605 | -0.28(-0.63%) |
Apr 06, 2016 | 45.23 | 45.50 | 44.29 | 45.47 | 267,170 | +0.35(+0.78%) |
Apr 05, 2016 | 45.14 | 45.52 | 44.94 | 45.12 | 201,122 | -0.45(-0.98%) |
Apr 04, 2016 | 46.49 | 46.68 | 45.48 | 45.56 | 245,777 | -1.15(-2.46%) |