Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.39 | 51.22 | 49.39 | 51.16 | 404,564 | +1.80(+3.64%) |
Jun 29, 2016 | 48.88 | 49.46 | 48.66 | 49.36 | 286,035 | +0.96(+1.97%) |
Jun 28, 2016 | 48.61 | 48.96 | 48.20 | 48.40 | 237,567 | +0.16(+0.33%) |
Jun 27, 2016 | 49.11 | 49.29 | 48.05 | 48.25 | 264,590 | -1.44(-2.89%) |
Jun 24, 2016 | 47.92 | 50.51 | 47.92 | 49.68 | 776,219 | -1.60(-3.11%) |
Jun 23, 2016 | 50.81 | 51.34 | 50.41 | 51.28 | 413,813 | +0.65(+1.28%) |
Jun 22, 2016 | 50.85 | 51.23 | 50.52 | 50.63 | 266,421 | -0.24(-0.47%) |
Jun 21, 2016 | 50.54 | 51.06 | 50.48 | 50.87 | 301,545 | +0.34(+0.68%) |
Jun 20, 2016 | 49.94 | 50.88 | 49.71 | 50.52 | 416,841 | +1.32(+2.69%) |
Jun 17, 2016 | 50.17 | 50.24 | 48.95 | 49.20 | 617,452 | -0.86(-1.72%) |
Jun 16, 2016 | 49.77 | 50.08 | 49.22 | 50.06 | 357,546 | +0.30(+0.60%) |
Jun 15, 2016 | 51.08 | 51.08 | 49.67 | 49.76 | 420,235 | -1.10(-2.15%) |
Jun 14, 2016 | 51.19 | 51.28 | 49.54 | 50.86 | 772,631 | -0.48(-0.94%) |
Jun 13, 2016 | 53.92 | 53.92 | 50.85 | 51.34 | 1,186,967 | +1.09(+2.16%) |
Jun 10, 2016 | 49.73 | 50.35 | 49.31 | 50.25 | 473,151 | +0.14(+0.28%) |
Jun 09, 2016 | 50.41 | 50.68 | 49.40 | 50.11 | 443,537 | -0.40(-0.80%) |
Jun 08, 2016 | 49.84 | 50.67 | 49.81 | 50.52 | 254,276 | +0.71(+1.43%) |
Jun 07, 2016 | 49.15 | 49.83 | 49.10 | 49.81 | 265,098 | +0.54(+1.10%) |
Jun 06, 2016 | 48.87 | 49.39 | 48.33 | 49.26 | 289,467 | +0.34(+0.70%) |
Jun 03, 2016 | 48.88 | 49.09 | 48.55 | 48.92 | 181,201 | -0.07(-0.14%) |
Jun 02, 2016 | 48.32 | 48.99 | 48.31 | 48.99 | 201,019 | +0.36(+0.74%) |
Jun 01, 2016 | 47.67 | 48.75 | 47.67 | 48.63 | 291,689 | +0.79(+1.65%) |
May 31, 2016 | 48.00 | 48.18 | 47.47 | 47.84 | 211,598 | -0.04(-0.09%) |
May 27, 2016 | 47.36 | 47.89 | 47.89 | 47.89 | 288,578 | +0.63(+1.34%) |
May 26, 2016 | 47.09 | 47.69 | 47.09 | 47.25 | 190,526 | +0.18(+0.37%) |
May 25, 2016 | 47.83 | 48.18 | 47.06 | 47.08 | 259,222 | -0.70(-1.47%) |
May 24, 2016 | 46.14 | 47.82 | 46.14 | 47.78 | 324,185 | +1.84(+4.01%) |
May 23, 2016 | 46.65 | 46.65 | 45.90 | 45.94 | 169,540 | -0.79(-1.69%) |
May 20, 2016 | 45.97 | 46.76 | 45.64 | 46.73 | 285,415 | +1.03(+2.26%) |
May 19, 2016 | 45.36 | 46.13 | 45.00 | 45.69 | 378,236 | -0.01(-0.02%) |
May 18, 2016 | 45.05 | 46.17 | 45.05 | 45.70 | 285,179 | +0.60(+1.32%) |
May 17, 2016 | 46.40 | 46.63 | 44.94 | 45.11 | 239,158 | -1.44(-3.09%) |
May 16, 2016 | 46.19 | 47.03 | 46.19 | 46.54 | 411,853 | +0.46(+1.01%) |
May 13, 2016 | 46.16 | 46.58 | 45.94 | 46.08 | 136,301 | -0.29(-0.62%) |
May 12, 2016 | 46.28 | 46.65 | 45.97 | 46.37 | 168,052 | +0.33(+0.72%) |
May 11, 2016 | 46.78 | 46.78 | 45.98 | 46.04 | 195,782 | -0.74(-1.57%) |
May 10, 2016 | 46.47 | 46.80 | 46.14 | 46.77 | 158,540 | +0.33(+0.72%) |
May 09, 2016 | 46.25 | 46.80 | 45.75 | 46.44 | 212,544 | -0.09(-0.19%) |
May 06, 2016 | 45.55 | 46.61 | 45.48 | 46.53 | 231,799 | +0.72(+1.57%) |
May 05, 2016 | 45.96 | 46.61 | 45.58 | 45.81 | 199,902 | +0.09(+0.19%) |
May 04, 2016 | 45.59 | 45.97 | 45.41 | 45.72 | 212,724 | -0.19(-0.42%) |
May 03, 2016 | 46.19 | 46.19 | 45.49 | 45.91 | 216,568 | -0.81(-1.73%) |
May 02, 2016 | 46.55 | 46.77 | 46.26 | 46.72 | 207,611 | +0.18(+0.38%) |
Apr 29, 2016 | 46.62 | 46.84 | 46.03 | 46.54 | 294,790 | -0.14(-0.30%) |
Apr 28, 2016 | 46.84 | 47.16 | 46.60 | 46.68 | 286,741 | -0.26(-0.56%) |
Apr 27, 2016 | 46.88 | 47.22 | 46.26 | 46.95 | 144,072 | -0.08(-0.17%) |
Apr 26, 2016 | 46.85 | 47.12 | 46.29 | 47.03 | 175,433 | +0.22(+0.47%) |
Apr 25, 2016 | 46.54 | 46.97 | 46.54 | 46.81 | 159,296 | +0.02(+0.04%) |
Apr 22, 2016 | 46.13 | 46.89 | 45.94 | 46.79 | 234,668 | +0.45(+0.96%) |
Apr 21, 2016 | 46.49 | 46.90 | 46.07 | 46.34 | 144,855 | -0.25(-0.55%) |
Apr 20, 2016 | 46.46 | 46.73 | 45.99 | 46.60 | 324,856 | -0.02(-0.04%) |
Apr 19, 2016 | 46.79 | 47.09 | 46.00 | 46.61 | 283,840 | -0.16(-0.34%) |
Apr 18, 2016 | 46.05 | 47.03 | 45.85 | 46.77 | 189,232 | +0.38(+0.81%) |
Apr 15, 2016 | 45.72 | 46.53 | 45.72 | 46.40 | 303,812 | +0.51(+1.11%) |
Apr 14, 2016 | 46.06 | 46.29 | 45.73 | 45.89 | 248,403 | -0.24(-0.51%) |
Apr 13, 2016 | 45.89 | 46.29 | 45.52 | 46.12 | 281,437 | +0.76(+1.68%) |
Apr 12, 2016 | 45.52 | 46.00 | 45.06 | 45.36 | 291,768 | -0.17(-0.36%) |
Apr 11, 2016 | 45.56 | 46.25 | 45.33 | 45.53 | 226,210 | +0.09(+0.19%) |
Apr 08, 2016 | 45.93 | 46.30 | 45.20 | 45.44 | 224,091 | -0.21(-0.46%) |
Apr 07, 2016 | 46.24 | 46.24 | 45.29 | 45.65 | 400,406 | -0.75(-1.62%) |
Apr 06, 2016 | 46.29 | 46.69 | 46.00 | 46.40 | 248,661 | +0.14(+0.30%) |
Apr 05, 2016 | 46.54 | 46.76 | 46.12 | 46.26 | 267,850 | -0.47(-1.01%) |
Apr 04, 2016 | 47.15 | 47.44 | 46.54 | 46.73 | 300,209 | -0.48(-1.02%) |