Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.59 | 46.50 | 44.38 | 46.50 | 272,357 | +1.14(+2.50%) |
Jun 29, 2016 | 45.04 | 45.58 | 44.56 | 45.36 | 185,966 | +0.86(+1.92%) |
Jun 28, 2016 | 44.68 | 44.79 | 42.70 | 44.50 | 330,755 | +0.66(+1.49%) |
Jun 27, 2016 | 45.60 | 45.60 | 43.60 | 43.85 | 350,810 | -2.42(-5.23%) |
Jun 24, 2016 | 47.14 | 48.29 | 46.22 | 46.27 | 1,222,604 | -3.46(-6.96%) |
Jun 23, 2016 | 48.60 | 49.81 | 48.08 | 49.73 | 292,272 | +1.77(+3.70%) |
Jun 22, 2016 | 48.50 | 48.85 | 47.88 | 47.95 | 171,258 | -0.61(-1.26%) |
Jun 21, 2016 | 48.29 | 48.67 | 47.81 | 48.57 | 246,417 | +0.36(+0.74%) |
Jun 20, 2016 | 48.09 | 49.04 | 47.53 | 48.21 | 147,990 | +0.76(+1.60%) |
Jun 17, 2016 | 47.53 | 48.05 | 47.09 | 47.45 | 365,210 | +0.06(+0.13%) |
Jun 16, 2016 | 47.76 | 47.92 | 46.80 | 47.39 | 216,213 | -0.55(-1.15%) |
Jun 15, 2016 | 48.24 | 48.72 | 47.86 | 47.94 | 164,796 | -0.07(-0.15%) |
Jun 14, 2016 | 48.72 | 49.50 | 47.75 | 48.01 | 178,585 | -0.87(-1.77%) |
Jun 13, 2016 | 49.13 | 49.61 | 48.66 | 48.87 | 210,958 | -0.36(-0.73%) |
Jun 10, 2016 | 49.24 | 49.89 | 49.04 | 49.23 | 237,948 | -0.78(-1.56%) |
Jun 09, 2016 | 50.28 | 50.28 | 49.28 | 50.01 | 134,597 | -0.48(-0.95%) |
Jun 08, 2016 | 50.33 | 50.83 | 50.00 | 50.49 | 119,235 | +0.20(+0.39%) |
Jun 07, 2016 | 50.29 | 50.68 | 50.01 | 50.29 | 137,276 | -0.02(-0.03%) |
Jun 06, 2016 | 50.11 | 51.24 | 49.74 | 50.31 | 255,625 | +0.22(+0.43%) |
Jun 03, 2016 | 50.17 | 50.27 | 48.65 | 50.09 | 269,501 | -0.67(-1.32%) |
Jun 02, 2016 | 50.49 | 50.80 | 49.73 | 50.76 | 172,232 | +0.19(+0.38%) |
Jun 01, 2016 | 49.82 | 50.63 | 49.41 | 50.57 | 261,095 | +0.50(+0.99%) |
May 31, 2016 | 50.66 | 50.74 | 49.40 | 50.07 | 328,335 | -0.49(-0.96%) |
May 27, 2016 | 49.58 | 50.56 | 50.56 | 50.56 | 368,691 | +0.93(+1.88%) |
May 26, 2016 | 50.11 | 50.11 | 49.52 | 49.63 | 222,110 | -0.48(-0.96%) |
May 25, 2016 | 50.11 | 50.42 | 48.73 | 50.11 | 279,895 | -0.01(-0.02%) |
May 24, 2016 | 49.35 | 50.53 | 49.07 | 50.12 | 337,074 | +0.90(+1.82%) |
May 23, 2016 | 48.80 | 49.54 | 48.46 | 49.22 | 290,402 | +0.41(+0.84%) |
May 20, 2016 | 48.42 | 48.86 | 48.08 | 48.81 | 434,185 | +0.57(+1.17%) |
May 19, 2016 | 48.18 | 48.72 | 47.39 | 48.25 | 233,252 | -0.25(-0.52%) |
May 18, 2016 | 46.56 | 48.59 | 46.17 | 48.50 | 235,416 | +1.91(+4.11%) |
May 17, 2016 | 47.23 | 47.63 | 46.21 | 46.59 | 203,532 | -0.82(-1.73%) |
May 16, 2016 | 46.80 | 47.71 | 46.80 | 47.40 | 240,159 | +0.60(+1.28%) |
May 13, 2016 | 47.82 | 48.65 | 46.64 | 46.80 | 195,911 | -1.26(-2.62%) |
May 12, 2016 | 48.26 | 48.85 | 47.33 | 48.06 | 256,574 | -0.01(-0.02%) |
May 11, 2016 | 48.31 | 48.62 | 47.88 | 48.07 | 130,944 | -0.25(-0.52%) |
May 10, 2016 | 47.72 | 48.58 | 47.48 | 48.33 | 171,902 | +0.86(+1.81%) |
May 09, 2016 | 47.54 | 47.94 | 47.17 | 47.46 | 199,322 | -0.12(-0.26%) |
May 06, 2016 | 46.71 | 47.60 | 46.45 | 47.59 | 414,002 | +0.78(+1.67%) |
May 05, 2016 | 47.39 | 47.66 | 46.72 | 46.80 | 221,067 | -0.22(-0.46%) |
May 04, 2016 | 47.61 | 48.06 | 46.54 | 47.02 | 306,772 | -0.89(-1.85%) |
May 03, 2016 | 48.42 | 48.46 | 47.51 | 47.91 | 186,624 | -1.01(-2.06%) |
May 02, 2016 | 48.42 | 48.92 | 48.19 | 48.92 | 267,585 | +0.41(+0.84%) |
Apr 29, 2016 | 48.38 | 48.86 | 48.06 | 48.51 | 266,426 | -0.04(-0.09%) |
Apr 28, 2016 | 48.59 | 49.09 | 47.91 | 48.55 | 390,378 | +0.72(+1.51%) |
Apr 27, 2016 | 47.64 | 48.84 | 47.38 | 47.83 | 424,787 | +0.23(+0.49%) |
Apr 26, 2016 | 46.35 | 47.99 | 46.35 | 47.59 | 538,603 | +1.57(+3.40%) |
Apr 25, 2016 | 45.96 | 46.17 | 45.39 | 46.03 | 319,860 | -0.08(-0.17%) |
Apr 22, 2016 | 46.19 | 46.57 | 45.94 | 46.11 | 555,408 | -0.19(-0.41%) |
Apr 21, 2016 | 46.64 | 46.92 | 46.20 | 46.30 | 471,118 | -0.30(-0.64%) |
Apr 20, 2016 | 45.75 | 46.89 | 45.66 | 46.59 | 378,564 | +0.66(+1.44%) |
Apr 19, 2016 | 45.19 | 45.94 | 44.68 | 45.93 | 352,235 | +0.72(+1.60%) |
Apr 18, 2016 | 44.44 | 45.26 | 44.34 | 45.21 | 208,818 | +0.56(+1.25%) |
Apr 15, 2016 | 44.55 | 44.92 | 44.47 | 44.65 | 282,946 | +0.11(+0.25%) |
Apr 14, 2016 | 44.31 | 45.20 | 43.86 | 44.54 | 306,637 | +0.13(+0.29%) |
Apr 13, 2016 | 43.51 | 44.72 | 43.47 | 44.41 | 406,943 | +1.21(+2.80%) |
Apr 12, 2016 | 42.50 | 43.48 | 42.23 | 43.20 | 259,739 | +0.69(+1.62%) |
Apr 11, 2016 | 42.76 | 43.42 | 42.39 | 42.51 | 285,305 | -0.10(-0.22%) |
Apr 08, 2016 | 42.96 | 43.65 | 42.25 | 42.61 | 311,304 | +0.01(+0.02%) |
Apr 07, 2016 | 43.63 | 43.68 | 42.19 | 42.60 | 467,413 | -1.38(-3.15%) |
Apr 06, 2016 | 44.10 | 44.32 | 43.57 | 43.98 | 481,886 | +0.06(+0.14%) |
Apr 05, 2016 | 44.59 | 44.85 | 43.86 | 43.92 | 383,772 | -1.11(-2.45%) |
Apr 04, 2016 | 45.22 | 45.22 | 44.67 | 45.03 | 353,926 | -0.14(-0.31%) |