Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.24 | 44.24 | 41.60 | 41.90 | 669,200 | -2.70(-6.07%) |
Jun 29, 2016 | 44.46 | 45.87 | 44.05 | 44.60 | 686,639 | +0.72(+1.63%) |
Jun 28, 2016 | 41.30 | 44.11 | 41.30 | 43.88 | 786,959 | +3.61(+8.98%) |
Jun 27, 2016 | 43.69 | 44.26 | 39.84 | 40.27 | 809,260 | -4.00(-9.04%) |
Jun 24, 2016 | 45.76 | 47.28 | 44.21 | 44.27 | 957,456 | -4.23(-8.72%) |
Jun 23, 2016 | 47.87 | 48.73 | 47.29 | 48.50 | 951,022 | +1.43(+3.04%) |
Jun 22, 2016 | 47.36 | 48.66 | 46.20 | 47.07 | 644,144 | -0.26(-0.55%) |
Jun 21, 2016 | 49.51 | 49.97 | 46.99 | 47.33 | 708,302 | -1.97(-4.00%) |
Jun 20, 2016 | 48.86 | 50.34 | 48.03 | 49.30 | 508,388 | +1.82(+3.83%) |
Jun 17, 2016 | 49.08 | 49.74 | 47.25 | 47.48 | 1,045,417 | -1.34(-2.74%) |
Jun 16, 2016 | 49.22 | 49.51 | 46.79 | 48.82 | 863,306 | -0.84(-1.69%) |
Jun 15, 2016 | 49.14 | 50.73 | 48.36 | 49.66 | 513,786 | +0.91(+1.87%) |
Jun 14, 2016 | 50.13 | 52.62 | 46.89 | 48.75 | 1,710,448 | -3.22(-6.20%) |
Jun 13, 2016 | 54.56 | 54.68 | 48.52 | 51.97 | 3,021,678 | +1.62(+3.23%) |
Jun 10, 2016 | 55.22 | 55.96 | 50.02 | 50.34 | 1,829,098 | -5.88(-10.45%) |
Jun 09, 2016 | 63.67 | 64.67 | 54.04 | 56.22 | 3,406,615 | -9.87(-14.93%) |
Jun 08, 2016 | 62.04 | 66.74 | 61.80 | 66.09 | 1,352,159 | +4.47(+7.25%) |
Jun 07, 2016 | 59.44 | 61.80 | 58.79 | 61.62 | 875,472 | +1.94(+3.25%) |
Jun 06, 2016 | 57.05 | 59.78 | 56.43 | 59.68 | 506,985 | +2.88(+5.07%) |
Jun 03, 2016 | 60.38 | 60.89 | 56.22 | 56.80 | 776,681 | -4.19(-6.87%) |
Jun 02, 2016 | 57.13 | 61.44 | 57.13 | 60.99 | 874,680 | +3.65(+6.37%) |
Jun 01, 2016 | 55.50 | 58.56 | 54.82 | 57.34 | 834,949 | +1.39(+2.48%) |
May 31, 2016 | 53.92 | 56.48 | 53.92 | 55.95 | 734,198 | +2.61(+4.89%) |
May 27, 2016 | 52.83 | 53.34 | 53.34 | 53.34 | 333,900 | +0.44(+0.83%) |
May 26, 2016 | 52.79 | 53.98 | 51.17 | 52.90 | 670,246 | +0.27(+0.51%) |
May 25, 2016 | 48.72 | 52.71 | 48.00 | 52.63 | 1,062,452 | +4.29(+8.87%) |
May 24, 2016 | 49.33 | 50.29 | 47.98 | 48.34 | 874,269 | -0.24(-0.49%) |
May 23, 2016 | 45.44 | 48.90 | 45.21 | 48.58 | 764,611 | +3.14(+6.91%) |
May 20, 2016 | 45.05 | 45.98 | 43.47 | 45.44 | 926,532 | +0.14(+0.31%) |
May 19, 2016 | 50.14 | 51.00 | 45.17 | 45.30 | 1,201,427 | -5.21(-10.31%) |
May 18, 2016 | 53.43 | 53.50 | 49.53 | 50.51 | 798,245 | -0.76(-1.48%) |
May 17, 2016 | 50.21 | 52.10 | 50.21 | 51.27 | 826,329 | +0.70(+1.38%) |
May 16, 2016 | 46.83 | 50.82 | 46.56 | 50.57 | 750,628 | +3.75(+8.01%) |
May 13, 2016 | 44.95 | 48.56 | 43.42 | 46.82 | 794,730 | +1.97(+4.39%) |
May 12, 2016 | 45.45 | 45.79 | 43.44 | 44.85 | 755,938 | -0.20(-0.44%) |
May 11, 2016 | 47.24 | 48.39 | 44.93 | 45.05 | 642,982 | -2.36(-4.98%) |
May 10, 2016 | 47.94 | 48.43 | 46.05 | 47.41 | 500,824 | -0.26(-0.55%) |
May 09, 2016 | 43.72 | 48.03 | 43.72 | 47.67 | 579,392 | +4.09(+9.39%) |
May 06, 2016 | 42.52 | 44.37 | 42.27 | 43.58 | 663,685 | +0.43(+1.00%) |
May 05, 2016 | 45.30 | 47.00 | 42.53 | 43.15 | 679,992 | -1.01(-2.29%) |
May 04, 2016 | 46.42 | 46.57 | 43.91 | 44.16 | 706,378 | -2.36(-5.07%) |
May 03, 2016 | 49.01 | 49.17 | 46.41 | 46.52 | 456,345 | -3.22(-6.47%) |
May 02, 2016 | 49.44 | 50.11 | 46.75 | 49.74 | 555,319 | +0.79(+1.61%) |
Apr 29, 2016 | 50.37 | 50.98 | 48.02 | 48.95 | 544,219 | -1.58(-3.13%) |
Apr 28, 2016 | 50.69 | 52.67 | 49.75 | 50.53 | 408,185 | -0.38(-0.75%) |
Apr 27, 2016 | 51.83 | 52.92 | 50.20 | 50.91 | 465,873 | -1.33(-2.55%) |
Apr 26, 2016 | 53.19 | 53.67 | 50.39 | 52.24 | 508,754 | -0.97(-1.82%) |
Apr 25, 2016 | 54.53 | 56.72 | 52.56 | 53.21 | 867,770 | -1.33(-2.44%) |
Apr 22, 2016 | 54.28 | 55.15 | 52.20 | 54.54 | 515,909 | +0.21(+0.39%) |
Apr 21, 2016 | 49.17 | 54.48 | 49.17 | 54.33 | 663,764 | +5.14(+10.45%) |
Apr 20, 2016 | 49.69 | 50.17 | 48.24 | 49.19 | 400,640 | -0.18(-0.36%) |
Apr 19, 2016 | 50.49 | 50.76 | 48.33 | 49.37 | 515,081 | -1.07(-2.12%) |
Apr 18, 2016 | 48.14 | 51.20 | 47.66 | 50.44 | 506,507 | +1.86(+3.83%) |
Apr 15, 2016 | 48.87 | 48.99 | 47.44 | 48.58 | 384,936 | -0.54(-1.10%) |
Apr 14, 2016 | 49.31 | 49.60 | 47.79 | 49.12 | 634,221 | -0.40(-0.81%) |
Apr 13, 2016 | 47.15 | 49.82 | 46.68 | 49.52 | 578,301 | +2.97(+6.38%) |
Apr 12, 2016 | 45.56 | 47.25 | 44.44 | 46.55 | 478,967 | +1.09(+2.40%) |
Apr 11, 2016 | 47.92 | 48.10 | 45.30 | 45.46 | 488,456 | -1.94(-4.09%) |
Apr 08, 2016 | 48.04 | 48.76 | 45.56 | 47.40 | 582,483 | +0.36(+0.77%) |
Apr 07, 2016 | 48.00 | 50.08 | 46.91 | 47.04 | 852,395 | -1.27(-2.63%) |
Apr 06, 2016 | 43.01 | 48.39 | 42.92 | 48.31 | 881,659 | +5.59(+13.09%) |
Apr 05, 2016 | 43.03 | 44.72 | 41.98 | 42.72 | 463,316 | -1.05(-2.40%) |
Apr 04, 2016 | 42.18 | 45.87 | 41.50 | 43.77 | 823,799 | +1.94(+4.64%) |