Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.21 | 50.88 | 50.21 | 50.88 | 9,271 | +0.81(+1.61%) |
Jun 29, 2016 | 49.56 | 50.08 | 49.56 | 50.08 | 4,065 | +1.03(+2.09%) |
Jun 28, 2016 | 48.76 | 49.17 | 48.76 | 49.05 | 25,621 | +0.82(+1.71%) |
Jun 27, 2016 | 49.34 | 49.34 | 48.23 | 48.23 | 17,290 | -1.59(-3.18%) |
Jun 24, 2016 | 49.42 | 50.39 | 49.17 | 49.81 | 33,296 | -1.66(-3.22%) |
Jun 23, 2016 | 51.26 | 51.47 | 51.26 | 51.47 | 2,108 | +0.77(+1.52%) |
Jun 22, 2016 | 50.92 | 51.15 | 50.70 | 50.70 | 6,038 | -0.26(-0.52%) |
Jun 21, 2016 | 50.99 | 50.99 | 50.60 | 50.96 | 13,349 | -0.13(-0.26%) |
Jun 20, 2016 | 51.22 | 51.40 | 51.08 | 51.09 | 9,221 | +0.73(+1.46%) |
Jun 17, 2016 | 50.87 | 50.87 | 50.26 | 50.36 | 12,649 | -0.20(-0.40%) |
Jun 16, 2016 | 50.46 | 50.57 | 50.13 | 50.57 | 5,393 | -0.23(-0.46%) |
Jun 15, 2016 | 50.98 | 51.17 | 50.80 | 50.80 | 5,464 | -0.04(-0.07%) |
Jun 14, 2016 | 50.97 | 50.97 | 50.56 | 50.83 | 9,116 | -0.03(-0.06%) |
Jun 13, 2016 | 51.43 | 51.43 | 50.87 | 50.87 | 18,089 | -0.52(-1.02%) |
Jun 10, 2016 | 51.81 | 51.81 | 51.36 | 51.39 | 38,721 | -0.78(-1.50%) |
Jun 09, 2016 | 52.15 | 52.21 | 52.00 | 52.17 | 14,748 | -0.25(-0.48%) |
Jun 08, 2016 | 51.99 | 52.42 | 51.99 | 52.42 | 5,132 | +0.51(+0.98%) |
Jun 07, 2016 | 51.83 | 52.03 | 51.67 | 51.91 | 5,117 | +0.24(+0.46%) |
Jun 06, 2016 | 51.27 | 51.78 | 51.27 | 51.67 | 7,344 | +0.56(+1.09%) |
Jun 03, 2016 | 51.49 | 51.49 | 50.86 | 51.12 | 6,201 | -0.30(-0.59%) |
Jun 02, 2016 | 51.18 | 51.46 | 51.03 | 51.42 | 11,782 | +0.15(+0.30%) |
Jun 01, 2016 | 50.79 | 51.27 | 50.74 | 51.27 | 4,455 | +0.45(+0.88%) |
May 31, 2016 | 50.88 | 51.04 | 50.69 | 50.82 | 22,133 | +0.11(+0.21%) |
May 27, 2016 | 50.46 | 50.71 | 50.71 | 50.71 | 6,251 | +0.32(+0.63%) |
May 26, 2016 | 50.54 | 50.54 | 50.22 | 50.40 | 16,179 | +0.04(+0.08%) |
May 25, 2016 | 50.24 | 50.45 | 50.24 | 50.36 | 14,737 | +0.24(+0.48%) |
May 24, 2016 | 49.27 | 50.15 | 49.27 | 50.12 | 13,582 | +1.19(+2.43%) |
May 23, 2016 | 49.19 | 49.19 | 48.91 | 48.93 | 16,130 | +0.02(+0.04%) |
May 20, 2016 | 48.60 | 48.92 | 48.60 | 48.91 | 3,276 | +0.60(+1.24%) |
May 19, 2016 | 48.32 | 48.60 | 47.99 | 48.31 | 7,027 | -0.28(-0.58%) |
May 18, 2016 | 48.24 | 49.03 | 48.12 | 48.59 | 19,594 | +0.24(+0.49%) |
May 17, 2016 | 48.86 | 49.18 | 48.19 | 48.36 | 14,903 | -0.87(-1.78%) |
May 16, 2016 | 48.74 | 49.38 | 48.74 | 49.23 | 7,915 | +0.53(+1.08%) |
May 13, 2016 | 48.99 | 49.04 | 48.58 | 48.71 | 9,562 | -0.18(-0.37%) |
May 12, 2016 | 49.23 | 49.23 | 48.56 | 48.89 | 18,947 | -0.31(-0.63%) |
May 11, 2016 | 49.58 | 49.58 | 49.17 | 49.20 | 5,848 | -0.46(-0.93%) |
May 10, 2016 | 49.66 | 49.66 | 49.29 | 49.66 | 4,966 | +0.00(+0.00%) |
May 09, 2016 | 49.32 | 49.66 | 49.17 | 49.66 | 4,681 | +0.53(+1.08%) |
May 06, 2016 | 48.70 | 49.13 | 48.53 | 49.13 | 21,344 | +0.28(+0.58%) |
May 05, 2016 | 49.18 | 49.22 | 48.84 | 48.84 | 4,932 | -0.30(-0.61%) |
May 04, 2016 | 49.04 | 49.14 | 49.00 | 49.14 | 8,230 | -0.19(-0.39%) |
May 03, 2016 | 49.40 | 49.51 | 49.14 | 49.34 | 6,173 | -0.69(-1.38%) |
May 02, 2016 | 49.70 | 50.03 | 49.68 | 50.03 | 6,509 | +0.52(+1.06%) |
Apr 29, 2016 | 49.82 | 49.82 | 49.27 | 49.50 | 18,484 | -0.27(-0.55%) |
Apr 28, 2016 | 50.27 | 50.56 | 49.78 | 49.78 | 9,361 | -0.84(-1.66%) |
Apr 27, 2016 | 50.65 | 50.65 | 50.27 | 50.62 | 7,870 | +0.21(+0.41%) |
Apr 26, 2016 | 50.31 | 50.50 | 50.16 | 50.41 | 4,552 | +0.49(+0.98%) |
Apr 25, 2016 | 50.38 | 50.38 | 49.85 | 49.92 | 5,378 | -0.39(-0.77%) |
Apr 22, 2016 | 49.88 | 50.31 | 49.88 | 50.31 | 3,742 | +0.35(+0.71%) |
Apr 21, 2016 | 50.18 | 50.36 | 49.93 | 49.95 | 9,855 | -0.58(-1.16%) |
Apr 20, 2016 | 50.21 | 50.54 | 50.21 | 50.54 | 3,470 | +0.32(+0.65%) |
Apr 19, 2016 | 50.49 | 50.53 | 50.16 | 50.21 | 4,815 | -0.09(-0.18%) |
Apr 18, 2016 | 49.72 | 50.31 | 49.72 | 50.31 | 20,467 | +0.48(+0.97%) |
Apr 15, 2016 | 49.64 | 49.90 | 49.64 | 49.82 | 13,655 | +0.05(+0.09%) |
Apr 14, 2016 | 50.03 | 50.03 | 49.78 | 49.78 | 12,265 | -0.10(-0.21%) |
Apr 13, 2016 | 49.22 | 49.93 | 49.22 | 49.88 | 8,102 | +1.00(+2.05%) |
Apr 12, 2016 | 48.48 | 48.88 | 48.38 | 48.88 | 6,639 | +0.24(+0.49%) |
Apr 11, 2016 | 48.94 | 49.11 | 48.56 | 48.64 | 36,464 | -0.06(-0.13%) |
Apr 08, 2016 | 49.03 | 49.03 | 48.48 | 48.71 | 3,509 | +0.30(+0.62%) |
Apr 07, 2016 | 48.80 | 48.80 | 48.25 | 48.41 | 9,659 | -0.70(-1.43%) |
Apr 06, 2016 | 48.65 | 49.11 | 48.56 | 49.11 | 10,122 | +0.54(+1.11%) |
Apr 05, 2016 | 48.92 | 48.94 | 48.57 | 48.57 | 8,426 | -0.60(-1.23%) |
Apr 04, 2016 | 49.64 | 49.64 | 49.17 | 49.17 | 50,551 | -0.42(-0.85%) |