Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.14 | 52.94 | 51.14 | 52.93 | 449,293 | +1.94(+3.80%) |
Jun 29, 2016 | 51.02 | 51.41 | 50.84 | 50.99 | 360,354 | +0.36(+0.71%) |
Jun 28, 2016 | 49.94 | 50.84 | 49.67 | 50.64 | 374,088 | +0.52(+1.03%) |
Jun 27, 2016 | 49.54 | 50.36 | 49.42 | 50.12 | 437,407 | +0.17(+0.33%) |
Jun 24, 2016 | 49.19 | 50.71 | 46.91 | 49.95 | 620,406 | -0.17(-0.33%) |
Jun 23, 2016 | 49.63 | 50.14 | 49.33 | 50.12 | 226,795 | +0.64(+1.29%) |
Jun 22, 2016 | 49.75 | 49.84 | 49.42 | 49.48 | 165,758 | -0.44(-0.88%) |
Jun 21, 2016 | 49.44 | 50.06 | 49.30 | 49.92 | 150,402 | +0.34(+0.69%) |
Jun 20, 2016 | 49.47 | 49.67 | 49.05 | 49.58 | 163,686 | +0.11(+0.22%) |
Jun 17, 2016 | 49.91 | 49.96 | 49.09 | 49.47 | 478,489 | -0.41(-0.83%) |
Jun 16, 2016 | 49.52 | 49.98 | 49.36 | 49.88 | 132,224 | +0.29(+0.58%) |
Jun 15, 2016 | 50.11 | 50.11 | 49.26 | 49.60 | 206,588 | -0.52(-1.03%) |
Jun 14, 2016 | 49.78 | 50.13 | 49.37 | 50.11 | 130,583 | +0.37(+0.74%) |
Jun 13, 2016 | 49.93 | 50.20 | 49.55 | 49.75 | 148,122 | -0.08(-0.16%) |
Jun 10, 2016 | 49.95 | 50.29 | 49.67 | 49.83 | 261,331 | -0.25(-0.49%) |
Jun 09, 2016 | 49.22 | 50.11 | 49.11 | 50.07 | 289,571 | +1.01(+2.06%) |
Jun 08, 2016 | 48.39 | 49.15 | 48.39 | 49.06 | 218,867 | +0.60(+1.25%) |
Jun 07, 2016 | 48.19 | 48.58 | 48.08 | 48.46 | 168,564 | +0.25(+0.53%) |
Jun 06, 2016 | 47.92 | 48.28 | 47.69 | 48.20 | 238,493 | +0.29(+0.61%) |
Jun 03, 2016 | 47.14 | 48.02 | 46.88 | 47.91 | 242,424 | +1.13(+2.41%) |
Jun 02, 2016 | 46.56 | 46.80 | 46.56 | 46.78 | 315,544 | +0.10(+0.22%) |
Jun 01, 2016 | 46.77 | 47.07 | 46.63 | 46.68 | 326,665 | +0.06(+0.12%) |
May 31, 2016 | 47.04 | 47.25 | 46.61 | 46.62 | 262,431 | -0.40(-0.85%) |
May 27, 2016 | 46.65 | 47.02 | 47.02 | 47.02 | 227,066 | +0.37(+0.78%) |
May 26, 2016 | 46.27 | 46.65 | 46.18 | 46.65 | 138,607 | +0.46(+1.00%) |
May 25, 2016 | 46.34 | 47.30 | 46.07 | 46.19 | 222,830 | -0.21(-0.46%) |
May 24, 2016 | 45.58 | 46.48 | 45.58 | 46.41 | 339,859 | +0.85(+1.87%) |
May 23, 2016 | 45.84 | 46.11 | 45.44 | 45.56 | 202,306 | -0.33(-0.73%) |
May 20, 2016 | 45.68 | 45.91 | 45.31 | 45.89 | 297,570 | +0.43(+0.94%) |
May 19, 2016 | 45.27 | 45.68 | 44.96 | 45.46 | 493,156 | +0.08(+0.18%) |
May 18, 2016 | 45.71 | 46.52 | 44.92 | 45.38 | 320,075 | -0.67(-1.45%) |
May 17, 2016 | 48.00 | 48.00 | 45.92 | 46.05 | 342,288 | -2.10(-4.36%) |
May 16, 2016 | 47.95 | 48.28 | 47.38 | 48.15 | 237,931 | +0.20(+0.41%) |
May 13, 2016 | 47.97 | 48.32 | 47.65 | 47.95 | 262,008 | +0.00(+0.00%) |
May 12, 2016 | 47.57 | 48.06 | 47.39 | 47.95 | 320,791 | +0.29(+0.60%) |
May 11, 2016 | 47.98 | 48.17 | 47.36 | 47.66 | 202,081 | -0.32(-0.68%) |
May 10, 2016 | 48.19 | 48.22 | 47.74 | 47.99 | 133,498 | -0.01(-0.02%) |
May 09, 2016 | 47.58 | 48.12 | 47.15 | 48.00 | 215,983 | +0.46(+0.96%) |
May 06, 2016 | 47.46 | 47.75 | 47.07 | 47.54 | 240,118 | +0.04(+0.08%) |
May 05, 2016 | 48.26 | 48.77 | 47.43 | 47.50 | 281,782 | -0.81(-1.67%) |
May 04, 2016 | 47.39 | 48.60 | 47.18 | 48.30 | 372,213 | +0.94(+1.99%) |
May 03, 2016 | 46.31 | 47.48 | 45.65 | 47.36 | 298,693 | +0.21(+0.44%) |
May 02, 2016 | 46.06 | 47.31 | 46.06 | 47.16 | 291,165 | +0.95(+2.05%) |
Apr 29, 2016 | 45.83 | 46.36 | 45.74 | 46.21 | 249,765 | +0.11(+0.24%) |
Apr 28, 2016 | 45.85 | 46.44 | 45.42 | 46.10 | 220,659 | +0.06(+0.12%) |
Apr 27, 2016 | 45.90 | 46.21 | 45.57 | 46.04 | 314,833 | +0.28(+0.62%) |
Apr 26, 2016 | 45.66 | 45.85 | 45.40 | 45.76 | 298,535 | +0.24(+0.54%) |
Apr 25, 2016 | 45.07 | 45.53 | 45.02 | 45.51 | 242,946 | +0.27(+0.59%) |
Apr 22, 2016 | 45.00 | 45.56 | 44.76 | 45.25 | 408,122 | +0.24(+0.53%) |
Apr 21, 2016 | 46.19 | 46.28 | 44.92 | 45.01 | 296,233 | -1.54(-3.31%) |
Apr 20, 2016 | 47.60 | 47.68 | 46.48 | 46.55 | 240,393 | -1.22(-2.55%) |
Apr 19, 2016 | 47.41 | 47.85 | 47.14 | 47.77 | 357,882 | +0.49(+1.04%) |
Apr 18, 2016 | 47.05 | 47.37 | 46.95 | 47.28 | 249,097 | +0.04(+0.08%) |
Apr 15, 2016 | 47.17 | 47.66 | 47.07 | 47.24 | 376,145 | +0.17(+0.35%) |
Apr 14, 2016 | 47.32 | 47.58 | 47.06 | 47.07 | 244,954 | -0.43(-0.90%) |
Apr 13, 2016 | 47.73 | 47.73 | 46.92 | 47.50 | 338,887 | -0.12(-0.25%) |
Apr 12, 2016 | 46.91 | 47.63 | 46.83 | 47.62 | 293,744 | +0.62(+1.33%) |
Apr 11, 2016 | 47.64 | 47.69 | 46.84 | 46.99 | 264,334 | -0.52(-1.10%) |
Apr 08, 2016 | 47.39 | 47.79 | 47.24 | 47.51 | 245,791 | +0.32(+0.67%) |
Apr 07, 2016 | 46.86 | 47.21 | 46.79 | 47.20 | 311,952 | +0.28(+0.61%) |
Apr 06, 2016 | 46.83 | 47.08 | 46.52 | 46.91 | 380,415 | +0.08(+0.17%) |
Apr 05, 2016 | 47.88 | 48.09 | 46.80 | 46.83 | 315,611 | -1.02(-2.13%) |
Apr 04, 2016 | 48.23 | 48.33 | 47.46 | 47.85 | 383,822 | -0.48(-1.00%) |