Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.46 | 49.14 | 48.06 | 49.13 | 866,950 | +0.84(+1.75%) |
Jun 29, 2016 | 47.71 | 48.47 | 47.71 | 48.29 | 1,336,546 | +0.69(+1.45%) |
Jun 28, 2016 | 46.32 | 47.60 | 46.00 | 47.60 | 866,308 | +1.50(+3.26%) |
Jun 27, 2016 | 47.11 | 47.19 | 45.38 | 46.10 | 1,447,280 | -1.34(-2.83%) |
Jun 24, 2016 | 46.35 | 48.08 | 46.31 | 47.44 | 1,269,490 | -0.21(-0.43%) |
Jun 23, 2016 | 47.48 | 47.65 | 47.41 | 47.65 | 537,385 | +0.49(+1.03%) |
Jun 22, 2016 | 46.96 | 47.40 | 46.74 | 47.16 | 664,355 | +0.29(+0.63%) |
Jun 21, 2016 | 46.83 | 46.96 | 46.57 | 46.86 | 673,586 | +0.15(+0.32%) |
Jun 20, 2016 | 46.80 | 47.42 | 46.71 | 46.72 | 881,544 | +0.29(+0.62%) |
Jun 17, 2016 | 46.02 | 46.49 | 45.57 | 46.43 | 1,143,894 | +0.18(+0.38%) |
Jun 16, 2016 | 45.95 | 46.28 | 45.44 | 46.25 | 477,943 | +0.04(+0.10%) |
Jun 15, 2016 | 45.65 | 46.43 | 45.40 | 46.21 | 533,278 | +0.60(+1.32%) |
Jun 14, 2016 | 45.91 | 46.10 | 45.30 | 45.60 | 385,554 | -0.44(-0.96%) |
Jun 13, 2016 | 45.69 | 46.42 | 45.69 | 46.05 | 531,641 | +0.36(+0.79%) |
Jun 10, 2016 | 45.66 | 45.95 | 45.49 | 45.69 | 767,230 | -0.38(-0.83%) |
Jun 09, 2016 | 45.96 | 46.17 | 45.72 | 46.07 | 651,435 | +0.04(+0.08%) |
Jun 08, 2016 | 45.93 | 46.26 | 45.74 | 46.03 | 765,525 | +0.10(+0.22%) |
Jun 07, 2016 | 46.16 | 46.30 | 45.84 | 45.93 | 685,203 | -0.11(-0.24%) |
Jun 06, 2016 | 46.72 | 46.90 | 45.89 | 46.04 | 587,907 | -0.63(-1.34%) |
Jun 03, 2016 | 47.34 | 47.63 | 46.50 | 46.67 | 440,112 | -0.10(-0.20%) |
Jun 02, 2016 | 46.37 | 46.76 | 45.86 | 46.76 | 600,580 | +0.43(+0.92%) |
Jun 01, 2016 | 46.22 | 46.54 | 46.04 | 46.33 | 745,289 | -0.19(-0.41%) |
May 31, 2016 | 46.41 | 46.77 | 45.67 | 46.53 | 1,078,202 | +0.23(+0.49%) |
May 27, 2016 | 46.24 | 46.30 | 46.30 | 46.30 | 510,620 | +0.09(+0.19%) |
May 26, 2016 | 46.33 | 46.61 | 46.02 | 46.21 | 567,450 | -0.04(-0.10%) |
May 25, 2016 | 46.73 | 46.95 | 46.11 | 46.25 | 496,540 | -0.49(-1.06%) |
May 24, 2016 | 46.10 | 46.86 | 45.91 | 46.75 | 1,035,652 | +0.98(+2.14%) |
May 23, 2016 | 45.77 | 46.05 | 45.38 | 45.77 | 660,458 | +0.14(+0.31%) |
May 20, 2016 | 45.00 | 45.74 | 44.86 | 45.63 | 667,876 | +0.94(+2.09%) |
May 19, 2016 | 44.55 | 44.93 | 44.13 | 44.69 | 617,668 | -0.38(-0.83%) |
May 18, 2016 | 45.84 | 45.85 | 44.54 | 45.07 | 816,724 | -0.79(-1.72%) |
May 17, 2016 | 46.88 | 47.04 | 45.72 | 45.86 | 709,269 | -1.18(-2.51%) |
May 16, 2016 | 46.70 | 47.30 | 46.60 | 47.03 | 437,273 | +0.40(+0.85%) |
May 13, 2016 | 47.14 | 47.28 | 46.39 | 46.64 | 646,287 | -0.62(-1.31%) |
May 12, 2016 | 47.12 | 47.37 | 46.58 | 47.26 | 528,589 | +0.24(+0.52%) |
May 11, 2016 | 48.40 | 48.53 | 46.95 | 47.01 | 1,192,982 | -1.46(-3.01%) |
May 10, 2016 | 48.42 | 48.63 | 48.13 | 48.47 | 508,135 | +0.24(+0.50%) |
May 09, 2016 | 48.20 | 48.47 | 48.04 | 48.23 | 730,975 | +0.18(+0.37%) |
May 06, 2016 | 48.30 | 48.49 | 47.52 | 48.05 | 1,024,618 | -0.23(-0.47%) |
May 05, 2016 | 48.12 | 48.37 | 47.87 | 48.28 | 494,844 | +0.02(+0.05%) |
May 04, 2016 | 47.47 | 48.39 | 47.47 | 48.26 | 790,961 | +0.51(+1.06%) |
May 03, 2016 | 48.35 | 48.35 | 47.65 | 47.75 | 535,043 | -0.77(-1.59%) |
May 02, 2016 | 47.98 | 48.61 | 47.98 | 48.52 | 743,235 | +0.77(+1.62%) |
Apr 29, 2016 | 48.30 | 48.88 | 47.37 | 47.75 | 1,021,346 | -0.43(-0.90%) |
Apr 28, 2016 | 47.62 | 48.61 | 47.62 | 48.18 | 1,106,998 | +0.38(+0.79%) |
Apr 27, 2016 | 47.70 | 48.27 | 47.58 | 47.81 | 754,029 | -0.07(-0.15%) |
Apr 26, 2016 | 47.76 | 48.26 | 47.42 | 47.88 | 830,258 | +0.30(+0.63%) |
Apr 25, 2016 | 47.32 | 47.60 | 47.05 | 47.58 | 857,136 | +0.02(+0.05%) |
Apr 22, 2016 | 46.97 | 47.58 | 46.73 | 47.56 | 712,703 | +0.69(+1.46%) |
Apr 21, 2016 | 46.81 | 47.87 | 46.44 | 46.87 | 988,887 | -0.14(-0.30%) |
Apr 20, 2016 | 47.03 | 47.22 | 46.68 | 47.01 | 1,359,561 | -0.05(-0.11%) |
Apr 19, 2016 | 46.58 | 47.13 | 46.35 | 47.06 | 830,147 | +0.41(+0.88%) |
Apr 18, 2016 | 46.35 | 46.68 | 46.18 | 46.65 | 386,673 | +0.24(+0.51%) |
Apr 15, 2016 | 45.70 | 46.61 | 45.70 | 46.42 | 888,834 | +0.82(+1.79%) |
Apr 14, 2016 | 45.65 | 45.99 | 45.12 | 45.60 | 582,369 | -0.04(-0.10%) |
Apr 13, 2016 | 45.80 | 45.88 | 45.30 | 45.64 | 446,265 | +0.06(+0.13%) |
Apr 12, 2016 | 45.27 | 45.64 | 45.14 | 45.58 | 521,953 | +0.55(+1.23%) |
Apr 11, 2016 | 44.99 | 45.21 | 44.83 | 45.03 | 743,849 | +0.27(+0.61%) |
Apr 08, 2016 | 44.45 | 45.07 | 44.31 | 44.76 | 412,506 | +0.63(+1.44%) |
Apr 07, 2016 | 44.62 | 44.76 | 43.68 | 44.12 | 1,489,064 | -0.68(-1.51%) |
Apr 06, 2016 | 45.04 | 45.08 | 44.41 | 44.80 | 820,905 | -0.32(-0.72%) |
Apr 05, 2016 | 45.02 | 45.63 | 45.00 | 45.13 | 436,499 | -0.21(-0.46%) |
Apr 04, 2016 | 45.74 | 45.85 | 45.16 | 45.33 | 425,524 | -0.39(-0.85%) |