Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 46.78 | 47.03 | 46.68 | 46.98 | 13,020 | -0.32(-0.68%) |
Jun 29, 2016 | 47.09 | 47.37 | 47.03 | 47.30 | 45,487 | +0.27(+0.57%) |
Jun 28, 2016 | 46.89 | 47.01 | 46.58 | 47.03 | 61,887 | +0.84(+1.83%) |
Jun 27, 2016 | 46.42 | 46.42 | 45.79 | 46.18 | 92,029 | +0.23(+0.50%) |
Jun 24, 2016 | 45.73 | 46.47 | 45.73 | 45.95 | 89,675 | -1.72(-3.61%) |
Jun 23, 2016 | 47.52 | 47.68 | 47.32 | 47.68 | 67,135 | +0.69(+1.47%) |
Jun 22, 2016 | 47.14 | 47.25 | 46.89 | 46.98 | 53,761 | -0.53(-1.12%) |
Jun 21, 2016 | 47.72 | 47.92 | 47.52 | 47.52 | 126,098 | +0.16(+0.34%) |
Jun 20, 2016 | 47.34 | 47.77 | 47.31 | 47.36 | 115,994 | +0.87(+1.88%) |
Jun 17, 2016 | 46.44 | 46.52 | 46.08 | 46.48 | 303,328 | -0.07(-0.14%) |
Jun 16, 2016 | 46.22 | 46.57 | 45.90 | 46.55 | 25,994 | -0.23(-0.49%) |
Jun 15, 2016 | 46.76 | 47.03 | 46.76 | 46.78 | 12,412 | +0.24(+0.51%) |
Jun 14, 2016 | 46.44 | 46.54 | 46.16 | 46.54 | 17,406 | -0.37(-0.78%) |
Jun 13, 2016 | 46.93 | 47.18 | 46.84 | 46.91 | 17,381 | -0.89(-1.86%) |
Jun 10, 2016 | 47.90 | 47.90 | 47.55 | 47.80 | 18,567 | -0.66(-1.36%) |
Jun 09, 2016 | 48.59 | 48.62 | 48.35 | 48.46 | 10,606 | -0.31(-0.63%) |
Jun 08, 2016 | 48.83 | 48.97 | 48.76 | 48.77 | 21,871 | +0.16(+0.33%) |
Jun 07, 2016 | 48.58 | 48.77 | 48.58 | 48.61 | 21,905 | +0.24(+0.50%) |
Jun 06, 2016 | 48.31 | 48.53 | 48.26 | 48.37 | 16,818 | +0.26(+0.54%) |
Jun 03, 2016 | 47.87 | 48.11 | 47.80 | 48.11 | 9,282 | +0.52(+1.09%) |
Jun 02, 2016 | 47.52 | 47.62 | 47.37 | 47.59 | 29,048 | -0.21(-0.44%) |
Jun 01, 2016 | 47.89 | 47.89 | 47.67 | 47.80 | 20,785 | +0.09(+0.19%) |
May 31, 2016 | 47.68 | 47.83 | 47.57 | 47.70 | 89,334 | +0.23(+0.49%) |
May 27, 2016 | 47.51 | 47.47 | 47.47 | 47.47 | 83,535 | -0.15(-0.32%) |
May 26, 2016 | 47.56 | 47.68 | 47.46 | 47.62 | 67,403 | -0.03(-0.07%) |
May 25, 2016 | 47.49 | 47.69 | 47.44 | 47.65 | 185,246 | +0.20(+0.42%) |
May 24, 2016 | 47.21 | 47.55 | 47.21 | 47.45 | 21,751 | +0.38(+0.82%) |
May 23, 2016 | 47.11 | 47.23 | 47.06 | 47.07 | 68,506 | +0.06(+0.12%) |
May 20, 2016 | 46.98 | 47.17 | 46.93 | 47.01 | 31,375 | +0.25(+0.54%) |
May 19, 2016 | 46.64 | 46.76 | 46.50 | 46.76 | 38,107 | -0.01(-0.02%) |
May 18, 2016 | 46.93 | 47.24 | 46.73 | 46.77 | 27,703 | -0.08(-0.18%) |
May 17, 2016 | 47.24 | 46.94 | 46.82 | 46.85 | 25,034 | -0.09(-0.20%) |
May 16, 2016 | 46.75 | 47.08 | 46.75 | 46.94 | 16,264 | +0.09(+0.20%) |
May 13, 2016 | 46.83 | 46.98 | 46.75 | 46.85 | 33,661 | -0.28(-0.59%) |
May 12, 2016 | 47.46 | 47.46 | 47.04 | 47.13 | 33,996 | +0.08(+0.16%) |
May 11, 2016 | 47.33 | 47.36 | 46.98 | 47.05 | 27,818 | -0.51(-1.07%) |
May 10, 2016 | 47.08 | 47.57 | 47.08 | 47.56 | 70,270 | +1.12(+2.41%) |
May 09, 2016 | 46.73 | 46.76 | 46.41 | 46.44 | 164,559 | -0.04(-0.09%) |
May 06, 2016 | 46.21 | 46.58 | 46.21 | 46.48 | 196,868 | +0.31(+0.67%) |
May 05, 2016 | 46.01 | 46.18 | 45.97 | 46.17 | 113,878 | +0.23(+0.49%) |
May 04, 2016 | 46.01 | 46.07 | 45.79 | 45.95 | 218,864 | -0.28(-0.60%) |
May 03, 2016 | 46.62 | 46.62 | 46.22 | 46.22 | 97,151 | -0.49(-1.06%) |
May 02, 2016 | 46.59 | 46.81 | 46.50 | 46.72 | 48,549 | +0.64(+1.38%) |
Apr 29, 2016 | 46.25 | 46.31 | 45.85 | 46.08 | 24,918 | -0.14(-0.31%) |
Apr 28, 2016 | 46.77 | 47.05 | 46.08 | 46.22 | 88,124 | -1.43(-3.00%) |
Apr 27, 2016 | 47.49 | 47.65 | 47.45 | 47.65 | 59,080 | +0.33(+0.69%) |
Apr 26, 2016 | 47.21 | 47.37 | 47.19 | 47.33 | 15,549 | -0.24(-0.51%) |
Apr 25, 2016 | 47.43 | 47.57 | 47.33 | 47.57 | 22,135 | -0.36(-0.75%) |
Apr 22, 2016 | 47.88 | 47.99 | 47.69 | 47.93 | 25,591 | -0.04(-0.09%) |
Apr 21, 2016 | 47.98 | 48.17 | 47.87 | 47.97 | 22,202 | -0.27(-0.55%) |
Apr 20, 2016 | 48.09 | 48.55 | 48.09 | 48.24 | 66,882 | +0.09(+0.19%) |
Apr 19, 2016 | 48.26 | 48.33 | 48.10 | 48.15 | 53,629 | +0.41(+0.86%) |
Apr 18, 2016 | 47.28 | 47.75 | 47.07 | 47.74 | 89,648 | +0.64(+1.35%) |
Apr 15, 2016 | 47.28 | 47.31 | 47.08 | 47.10 | 80,413 | -0.42(-0.88%) |
Apr 14, 2016 | 47.55 | 47.70 | 47.40 | 47.52 | 121,766 | +0.08(+0.16%) |
Apr 13, 2016 | 47.14 | 47.54 | 47.14 | 47.44 | 89,885 | +0.94(+2.02%) |
Apr 12, 2016 | 46.34 | 46.71 | 46.21 | 46.51 | 31,324 | +0.69(+1.50%) |
Apr 11, 2016 | 46.01 | 46.19 | 45.81 | 45.82 | 51,064 | -0.13(-0.29%) |
Apr 08, 2016 | 45.96 | 46.10 | 45.87 | 45.96 | 59,364 | +1.19(+2.65%) |
Apr 07, 2016 | 45.04 | 45.12 | 44.56 | 44.77 | 58,766 | +0.03(+0.06%) |
Apr 06, 2016 | 44.39 | 44.74 | 44.26 | 44.74 | 20,494 | +0.53(+1.19%) |
Apr 05, 2016 | 44.13 | 44.28 | 43.92 | 44.21 | 68,145 | -0.98(-2.18%) |
Apr 04, 2016 | 45.39 | 45.39 | 45.20 | 45.20 | 10,651 | +0.11(+0.25%) |