Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.08 | 52.06 | 50.80 | 51.77 | 696,485 | +0.71(+1.38%) |
Jun 29, 2016 | 50.87 | 51.16 | 50.37 | 51.06 | 627,437 | +0.78(+1.55%) |
Jun 28, 2016 | 48.31 | 50.31 | 47.90 | 50.29 | 1,141,281 | +2.60(+5.44%) |
Jun 27, 2016 | 47.97 | 48.33 | 47.07 | 47.69 | 806,269 | -1.11(-2.28%) |
Jun 24, 2016 | 49.92 | 50.71 | 48.78 | 48.80 | 1,873,445 | -3.82(-7.25%) |
Jun 23, 2016 | 52.00 | 52.87 | 51.54 | 52.62 | 382,299 | +1.42(+2.77%) |
Jun 22, 2016 | 50.65 | 51.80 | 50.39 | 51.20 | 552,256 | +0.64(+1.27%) |
Jun 21, 2016 | 51.53 | 51.53 | 50.54 | 50.56 | 495,996 | -0.75(-1.46%) |
Jun 20, 2016 | 51.30 | 52.22 | 51.19 | 51.31 | 341,505 | +0.52(+1.03%) |
Jun 17, 2016 | 51.25 | 51.37 | 50.54 | 50.78 | 792,594 | -0.29(-0.57%) |
Jun 16, 2016 | 50.56 | 51.16 | 49.97 | 51.07 | 516,073 | +0.13(+0.25%) |
Jun 15, 2016 | 51.47 | 51.71 | 50.88 | 50.95 | 346,837 | -0.19(-0.37%) |
Jun 14, 2016 | 51.15 | 51.77 | 50.89 | 51.14 | 518,750 | -0.35(-0.68%) |
Jun 13, 2016 | 51.34 | 52.27 | 51.21 | 51.49 | 299,702 | -0.22(-0.42%) |
Jun 10, 2016 | 51.60 | 52.17 | 51.15 | 51.71 | 433,566 | -0.63(-1.21%) |
Jun 09, 2016 | 52.50 | 52.59 | 51.69 | 52.34 | 340,151 | -0.64(-1.21%) |
Jun 08, 2016 | 52.50 | 53.19 | 52.39 | 52.98 | 383,159 | +0.36(+0.69%) |
Jun 07, 2016 | 52.54 | 52.72 | 52.10 | 52.62 | 486,390 | +0.05(+0.09%) |
Jun 06, 2016 | 51.34 | 52.67 | 51.12 | 52.57 | 491,463 | +1.37(+2.67%) |
Jun 03, 2016 | 51.22 | 51.45 | 50.72 | 51.21 | 650,020 | -0.05(-0.11%) |
Jun 02, 2016 | 51.00 | 51.26 | 50.30 | 51.26 | 417,727 | -0.02(-0.04%) |
Jun 01, 2016 | 50.29 | 51.45 | 49.87 | 51.28 | 554,018 | +0.53(+1.05%) |
May 31, 2016 | 50.64 | 51.14 | 50.21 | 50.75 | 474,285 | +0.35(+0.70%) |
May 27, 2016 | 49.73 | 50.40 | 50.40 | 50.40 | 415,840 | +0.68(+1.36%) |
May 26, 2016 | 49.80 | 49.80 | 49.01 | 49.72 | 292,080 | -0.08(-0.16%) |
May 25, 2016 | 49.09 | 50.06 | 48.74 | 49.80 | 584,352 | +0.74(+1.51%) |
May 24, 2016 | 47.76 | 49.10 | 47.76 | 49.06 | 572,922 | +1.51(+3.18%) |
May 23, 2016 | 47.50 | 47.84 | 47.32 | 47.55 | 181,446 | -0.02(-0.04%) |
May 20, 2016 | 47.54 | 48.28 | 47.27 | 47.56 | 291,026 | +0.21(+0.44%) |
May 19, 2016 | 47.25 | 48.09 | 47.13 | 47.36 | 484,668 | -0.21(-0.44%) |
May 18, 2016 | 46.09 | 48.36 | 46.02 | 47.56 | 629,661 | +1.31(+2.84%) |
May 17, 2016 | 46.13 | 46.59 | 45.88 | 46.25 | 469,226 | +0.12(+0.25%) |
May 16, 2016 | 45.99 | 46.46 | 45.77 | 46.14 | 315,292 | +0.23(+0.49%) |
May 13, 2016 | 45.70 | 46.53 | 45.44 | 45.91 | 427,684 | -0.10(-0.22%) |
May 12, 2016 | 45.68 | 46.13 | 45.35 | 46.01 | 311,546 | +0.50(+1.09%) |
May 11, 2016 | 45.68 | 45.96 | 45.39 | 45.51 | 355,165 | -0.39(-0.84%) |
May 10, 2016 | 45.69 | 46.02 | 44.86 | 45.90 | 259,955 | +0.42(+0.93%) |
May 09, 2016 | 45.15 | 45.98 | 44.88 | 45.48 | 478,982 | +0.12(+0.26%) |
May 06, 2016 | 44.77 | 45.72 | 44.73 | 45.36 | 381,897 | +0.47(+1.04%) |
May 05, 2016 | 44.47 | 45.51 | 44.04 | 44.89 | 709,132 | +0.64(+1.45%) |
May 04, 2016 | 43.81 | 44.70 | 43.20 | 44.25 | 378,074 | -0.05(-0.10%) |
May 03, 2016 | 44.15 | 44.62 | 43.50 | 44.30 | 343,440 | -0.53(-1.19%) |
May 02, 2016 | 44.77 | 45.05 | 44.38 | 44.83 | 392,257 | +0.15(+0.34%) |
Apr 29, 2016 | 44.74 | 45.09 | 44.30 | 44.68 | 389,001 | -0.14(-0.32%) |
Apr 28, 2016 | 45.14 | 45.44 | 44.70 | 44.82 | 255,719 | -0.68(-1.49%) |
Apr 27, 2016 | 45.96 | 46.42 | 45.19 | 45.50 | 310,852 | -0.55(-1.19%) |
Apr 26, 2016 | 45.50 | 46.12 | 45.38 | 46.05 | 597,170 | +0.66(+1.45%) |
Apr 25, 2016 | 45.15 | 45.41 | 44.59 | 45.39 | 667,599 | +0.04(+0.08%) |
Apr 22, 2016 | 44.30 | 45.50 | 44.30 | 45.35 | 507,108 | +0.88(+1.99%) |
Apr 21, 2016 | 44.20 | 44.87 | 44.20 | 44.47 | 702,601 | +0.29(+0.65%) |
Apr 20, 2016 | 43.19 | 44.24 | 42.87 | 44.18 | 251,483 | +1.14(+2.66%) |
Apr 19, 2016 | 42.13 | 43.15 | 41.84 | 43.03 | 458,016 | +1.10(+2.62%) |
Apr 18, 2016 | 41.68 | 42.19 | 41.68 | 41.93 | 353,098 | +0.05(+0.11%) |
Apr 15, 2016 | 41.68 | 42.02 | 41.23 | 41.89 | 511,980 | +0.01(+0.02%) |
Apr 14, 2016 | 42.12 | 42.74 | 41.87 | 41.88 | 387,716 | -0.27(-0.64%) |
Apr 13, 2016 | 41.15 | 42.26 | 41.15 | 42.15 | 693,749 | +1.33(+3.25%) |
Apr 12, 2016 | 39.35 | 41.08 | 39.05 | 40.83 | 460,426 | +1.61(+4.11%) |
Apr 11, 2016 | 39.32 | 40.19 | 39.19 | 39.21 | 345,466 | +0.18(+0.46%) |
Apr 08, 2016 | 39.19 | 40.00 | 38.90 | 39.03 | 349,939 | +0.25(+0.65%) |
Apr 07, 2016 | 40.71 | 40.71 | 38.53 | 38.78 | 557,330 | -2.44(-5.93%) |
Apr 06, 2016 | 39.42 | 42.76 | 39.42 | 41.22 | 1,488,237 | +2.56(+6.62%) |
Apr 05, 2016 | 39.09 | 39.43 | 38.58 | 38.66 | 327,392 | -0.83(-2.10%) |
Apr 04, 2016 | 39.97 | 40.12 | 39.30 | 39.49 | 361,027 | -0.44(-1.11%) |