Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.42 | 48.16 | 46.82 | 48.12 | 139,897 | +0.98(+2.07%) |
Jun 29, 2016 | 46.73 | 47.60 | 46.42 | 47.15 | 203,320 | +1.12(+2.44%) |
Jun 28, 2016 | 45.64 | 46.92 | 45.50 | 46.02 | 247,365 | +0.41(+0.89%) |
Jun 27, 2016 | 47.27 | 47.27 | 44.65 | 45.62 | 330,673 | -1.93(-4.06%) |
Jun 24, 2016 | 48.20 | 48.98 | 47.49 | 47.54 | 293,516 | -2.63(-5.23%) |
Jun 23, 2016 | 49.88 | 50.19 | 49.33 | 50.17 | 141,728 | +0.85(+1.72%) |
Jun 22, 2016 | 49.73 | 49.73 | 49.17 | 49.32 | 187,872 | -0.11(-0.22%) |
Jun 21, 2016 | 50.25 | 50.54 | 49.11 | 49.43 | 115,005 | -0.71(-1.41%) |
Jun 20, 2016 | 50.71 | 51.33 | 50.13 | 50.14 | 177,298 | +0.14(+0.29%) |
Jun 17, 2016 | 49.48 | 50.42 | 48.94 | 49.99 | 229,013 | +0.46(+0.93%) |
Jun 16, 2016 | 49.70 | 50.26 | 49.30 | 49.53 | 195,027 | -0.37(-0.75%) |
Jun 15, 2016 | 48.63 | 50.39 | 48.62 | 49.91 | 425,828 | +1.32(+2.71%) |
Jun 14, 2016 | 49.15 | 49.61 | 48.33 | 48.59 | 267,211 | -0.80(-1.62%) |
Jun 13, 2016 | 50.23 | 50.57 | 49.14 | 49.39 | 298,230 | -1.10(-2.19%) |
Jun 10, 2016 | 51.84 | 51.88 | 50.08 | 50.49 | 398,935 | -2.00(-3.81%) |
Jun 09, 2016 | 54.54 | 54.63 | 52.02 | 52.49 | 502,955 | -2.33(-4.25%) |
Jun 08, 2016 | 51.01 | 55.37 | 49.84 | 54.82 | 1,051,036 | -0.54(-0.97%) |
Jun 07, 2016 | 55.39 | 55.60 | 54.78 | 55.36 | 208,919 | -0.26(-0.47%) |
Jun 06, 2016 | 54.48 | 56.15 | 54.16 | 55.62 | 173,858 | +1.11(+2.04%) |
Jun 03, 2016 | 54.95 | 54.95 | 54.12 | 54.51 | 209,709 | -0.37(-0.67%) |
Jun 02, 2016 | 54.64 | 55.45 | 54.40 | 54.87 | 164,092 | +0.19(+0.34%) |
Jun 01, 2016 | 53.49 | 55.34 | 53.49 | 54.68 | 241,393 | +0.82(+1.53%) |
May 31, 2016 | 54.75 | 55.05 | 53.74 | 53.86 | 108,501 | -0.58(-1.06%) |
May 27, 2016 | 53.04 | 54.44 | 54.44 | 54.44 | 103,538 | +1.26(+2.37%) |
May 26, 2016 | 53.41 | 53.72 | 52.92 | 53.18 | 82,342 | -0.04(-0.08%) |
May 25, 2016 | 53.26 | 53.67 | 52.72 | 53.22 | 138,815 | -0.16(-0.30%) |
May 24, 2016 | 51.61 | 53.50 | 51.52 | 53.38 | 212,961 | +1.92(+3.73%) |
May 23, 2016 | 51.85 | 52.70 | 51.39 | 51.46 | 147,839 | -0.34(-0.66%) |
May 20, 2016 | 51.74 | 52.11 | 51.49 | 51.80 | 217,084 | +0.11(+0.21%) |
May 19, 2016 | 50.31 | 51.73 | 50.03 | 51.69 | 214,937 | +1.30(+2.58%) |
May 18, 2016 | 50.42 | 50.78 | 49.64 | 50.39 | 149,536 | -0.39(-0.77%) |
May 17, 2016 | 50.80 | 51.30 | 50.21 | 50.78 | 296,958 | -0.08(-0.15%) |
May 16, 2016 | 50.56 | 51.35 | 50.33 | 50.86 | 160,614 | -0.18(-0.35%) |
May 13, 2016 | 51.61 | 52.40 | 51.01 | 51.04 | 148,617 | -0.65(-1.27%) |
May 12, 2016 | 51.18 | 51.83 | 50.56 | 51.69 | 355,937 | +0.77(+1.52%) |
May 11, 2016 | 52.48 | 52.48 | 48.87 | 50.92 | 214,100 | -2.06(-3.88%) |
May 10, 2016 | 52.90 | 53.36 | 52.53 | 52.98 | 172,073 | +0.14(+0.27%) |
May 09, 2016 | 51.78 | 53.32 | 51.37 | 52.83 | 188,882 | +1.06(+2.05%) |
May 06, 2016 | 53.09 | 53.46 | 51.27 | 51.77 | 242,201 | -1.56(-2.93%) |
May 05, 2016 | 54.40 | 54.40 | 53.32 | 53.33 | 126,469 | -1.19(-2.18%) |
May 04, 2016 | 55.38 | 55.68 | 54.30 | 54.52 | 85,889 | -1.08(-1.94%) |
May 03, 2016 | 55.56 | 56.60 | 54.80 | 55.60 | 138,915 | -0.49(-0.88%) |
May 02, 2016 | 56.83 | 57.07 | 55.81 | 56.09 | 408,225 | -0.36(-0.63%) |
Apr 29, 2016 | 56.91 | 56.91 | 55.64 | 56.45 | 97,417 | -0.68(-1.19%) |
Apr 28, 2016 | 58.08 | 58.64 | 56.86 | 57.13 | 109,045 | -0.99(-1.71%) |
Apr 27, 2016 | 58.54 | 58.84 | 57.91 | 58.13 | 93,733 | -0.59(-1.00%) |
Apr 26, 2016 | 59.29 | 59.66 | 58.22 | 58.71 | 210,349 | -0.34(-0.58%) |
Apr 25, 2016 | 58.46 | 59.36 | 58.08 | 59.05 | 249,807 | +0.64(+1.09%) |
Apr 22, 2016 | 58.76 | 59.47 | 58.19 | 58.42 | 205,344 | -0.17(-0.29%) |
Apr 21, 2016 | 55.33 | 58.80 | 54.60 | 58.59 | 305,663 | +3.72(+6.79%) |
Apr 20, 2016 | 53.55 | 55.83 | 53.04 | 54.86 | 454,561 | +2.16(+4.10%) |
Apr 19, 2016 | 52.81 | 53.18 | 52.23 | 52.70 | 149,849 | -0.22(-0.42%) |
Apr 18, 2016 | 52.75 | 53.25 | 52.43 | 52.92 | 66,555 | -0.01(-0.02%) |
Apr 15, 2016 | 52.48 | 53.08 | 52.20 | 52.93 | 132,139 | +0.25(+0.48%) |
Apr 14, 2016 | 52.41 | 53.07 | 52.08 | 52.68 | 173,224 | +0.20(+0.39%) |
Apr 13, 2016 | 51.32 | 52.70 | 51.32 | 52.47 | 150,016 | +1.28(+2.51%) |
Apr 12, 2016 | 49.73 | 51.41 | 49.60 | 51.19 | 210,414 | +1.55(+3.12%) |
Apr 11, 2016 | 50.85 | 51.79 | 49.31 | 49.64 | 461,650 | -0.96(-1.89%) |
Apr 08, 2016 | 52.06 | 52.06 | 50.12 | 50.60 | 148,880 | -1.31(-2.53%) |
Apr 07, 2016 | 52.60 | 53.42 | 51.56 | 51.91 | 169,516 | -0.92(-1.75%) |
Apr 06, 2016 | 53.22 | 53.69 | 52.56 | 52.83 | 220,137 | -0.35(-0.65%) |
Apr 05, 2016 | 53.56 | 53.81 | 52.61 | 53.18 | 242,229 | -0.84(-1.55%) |
Apr 04, 2016 | 56.20 | 56.61 | 53.54 | 54.02 | 211,530 | -2.13(-3.80%) |