Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.61 | 50.52 | 49.20 | 50.48 | 261,069 | +0.94(+1.90%) |
Jun 29, 2016 | 49.13 | 49.74 | 46.12 | 49.54 | 274,148 | +0.80(+1.64%) |
Jun 28, 2016 | 48.79 | 50.00 | 48.60 | 48.74 | 273,386 | +0.19(+0.39%) |
Jun 27, 2016 | 48.55 | 48.93 | 47.86 | 48.55 | 326,722 | -0.58(-1.18%) |
Jun 24, 2016 | 48.77 | 50.49 | 48.51 | 49.13 | 474,728 | -1.78(-3.50%) |
Jun 23, 2016 | 49.79 | 51.00 | 49.62 | 50.91 | 233,883 | +1.60(+3.24%) |
Jun 22, 2016 | 49.20 | 50.00 | 48.84 | 49.31 | 125,824 | +0.10(+0.20%) |
Jun 21, 2016 | 49.23 | 49.57 | 48.49 | 49.21 | 166,079 | +0.14(+0.29%) |
Jun 20, 2016 | 48.52 | 49.62 | 48.33 | 49.07 | 274,725 | +0.97(+2.02%) |
Jun 17, 2016 | 50.35 | 52.82 | 47.85 | 48.10 | 393,346 | -2.39(-4.73%) |
Jun 16, 2016 | 50.01 | 50.55 | 49.55 | 50.49 | 168,173 | +0.11(+0.22%) |
Jun 15, 2016 | 50.45 | 50.61 | 49.89 | 50.38 | 137,805 | +0.14(+0.28%) |
Jun 14, 2016 | 50.04 | 50.67 | 49.63 | 50.24 | 190,062 | +0.01(+0.02%) |
Jun 13, 2016 | 51.63 | 52.03 | 50.09 | 50.23 | 212,762 | -1.57(-3.03%) |
Jun 10, 2016 | 52.34 | 52.80 | 51.60 | 51.80 | 213,988 | -1.00(-1.89%) |
Jun 09, 2016 | 54.05 | 54.42 | 52.39 | 52.80 | 330,175 | -1.27(-2.35%) |
Jun 08, 2016 | 53.21 | 54.14 | 52.76 | 54.07 | 155,850 | +0.60(+1.12%) |
Jun 07, 2016 | 52.95 | 53.68 | 52.09 | 53.47 | 172,132 | +0.34(+0.64%) |
Jun 06, 2016 | 52.71 | 53.48 | 52.41 | 53.13 | 159,743 | +0.57(+1.08%) |
Jun 03, 2016 | 52.50 | 52.95 | 51.97 | 52.56 | 166,389 | -0.30(-0.57%) |
Jun 02, 2016 | 51.93 | 52.88 | 51.72 | 52.86 | 148,151 | +0.98(+1.89%) |
Jun 01, 2016 | 50.77 | 52.05 | 50.00 | 51.88 | 189,354 | +1.01(+1.99%) |
May 31, 2016 | 50.73 | 51.08 | 50.06 | 50.87 | 231,201 | +0.20(+0.39%) |
May 27, 2016 | 51.40 | 50.67 | 50.67 | 50.67 | 138,100 | -0.52(-1.02%) |
May 26, 2016 | 51.39 | 51.45 | 50.47 | 51.19 | 152,374 | -0.32(-0.62%) |
May 25, 2016 | 52.28 | 53.02 | 51.32 | 51.51 | 281,479 | -0.77(-1.47%) |
May 24, 2016 | 50.92 | 52.48 | 50.65 | 52.28 | 358,927 | +1.87(+3.71%) |
May 23, 2016 | 50.80 | 51.26 | 50.14 | 50.41 | 215,610 | +0.00(+0.00%) |
May 20, 2016 | 51.37 | 51.41 | 49.80 | 50.41 | 287,544 | -0.78(-1.52%) |
May 19, 2016 | 51.32 | 51.98 | 50.18 | 51.19 | 152,601 | -0.41(-0.79%) |
May 18, 2016 | 50.38 | 51.96 | 50.01 | 51.60 | 228,096 | +1.39(+2.77%) |
May 17, 2016 | 50.49 | 51.70 | 49.65 | 50.21 | 392,439 | -0.38(-0.75%) |
May 16, 2016 | 50.27 | 50.86 | 49.64 | 50.59 | 209,527 | +0.31(+0.62%) |
May 13, 2016 | 50.04 | 52.29 | 50.04 | 50.28 | 226,099 | +0.36(+0.72%) |
May 12, 2016 | 51.93 | 51.93 | 49.46 | 49.92 | 253,243 | -1.57(-3.05%) |
May 11, 2016 | 52.25 | 52.25 | 51.37 | 51.49 | 327,466 | -0.50(-0.96%) |
May 10, 2016 | 52.51 | 52.51 | 51.04 | 51.99 | 253,969 | +0.30(+0.58%) |
May 09, 2016 | 50.28 | 52.40 | 50.23 | 51.69 | 386,890 | +0.47(+0.92%) |
May 06, 2016 | 49.56 | 51.25 | 49.08 | 51.22 | 266,733 | +1.57(+3.16%) |
May 05, 2016 | 49.62 | 50.35 | 48.78 | 49.65 | 342,507 | +0.62(+1.26%) |
May 04, 2016 | 50.64 | 51.39 | 48.54 | 49.03 | 696,160 | -2.80(-5.40%) |
May 03, 2016 | 52.11 | 52.85 | 51.47 | 51.83 | 320,687 | -0.87(-1.65%) |
May 02, 2016 | 51.68 | 52.84 | 51.00 | 52.70 | 285,863 | +1.21(+2.35%) |
Apr 29, 2016 | 52.00 | 53.03 | 51.10 | 51.49 | 188,071 | -0.65(-1.25%) |
Apr 28, 2016 | 53.13 | 54.29 | 52.01 | 52.14 | 264,624 | -0.99(-1.86%) |
Apr 27, 2016 | 52.10 | 53.24 | 52.04 | 53.13 | 448,078 | +1.14(+2.19%) |
Apr 26, 2016 | 51.32 | 52.54 | 50.47 | 51.99 | 388,112 | +0.42(+0.81%) |
Apr 25, 2016 | 51.55 | 51.76 | 51.01 | 51.57 | 162,373 | +0.10(+0.19%) |
Apr 22, 2016 | 50.45 | 51.85 | 50.45 | 51.47 | 311,648 | +0.89(+1.76%) |
Apr 21, 2016 | 51.43 | 51.74 | 50.23 | 50.58 | 243,674 | -0.72(-1.40%) |
Apr 20, 2016 | 50.85 | 51.40 | 49.79 | 51.30 | 184,802 | +0.39(+0.77%) |
Apr 19, 2016 | 49.98 | 51.23 | 49.88 | 50.91 | 301,846 | +1.27(+2.56%) |
Apr 18, 2016 | 48.69 | 49.74 | 48.67 | 49.64 | 287,686 | +0.57(+1.16%) |
Apr 15, 2016 | 48.61 | 49.44 | 48.19 | 49.07 | 328,596 | +0.19(+0.39%) |
Apr 14, 2016 | 47.77 | 49.00 | 47.56 | 48.88 | 230,123 | +1.18(+2.47%) |
Apr 13, 2016 | 47.68 | 48.15 | 47.25 | 47.70 | 263,205 | +0.19(+0.40%) |
Apr 12, 2016 | 47.77 | 48.00 | 46.93 | 47.51 | 228,716 | -0.33(-0.69%) |
Apr 11, 2016 | 48.22 | 48.76 | 47.67 | 47.84 | 266,734 | -0.03(-0.06%) |
Apr 08, 2016 | 48.00 | 48.23 | 47.44 | 47.87 | 183,860 | +0.13(+0.27%) |
Apr 07, 2016 | 47.45 | 48.49 | 47.05 | 47.74 | 287,588 | -0.13(-0.27%) |
Apr 06, 2016 | 47.29 | 48.68 | 47.28 | 47.87 | 375,886 | +0.74(+1.57%) |
Apr 05, 2016 | 47.73 | 47.95 | 46.51 | 47.13 | 434,224 | -1.02(-2.12%) |
Apr 04, 2016 | 48.70 | 48.90 | 47.88 | 48.15 | 442,069 | -0.58(-1.19%) |