Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.09 | 50.27 | 49.09 | 50.04 | 1,003,079 | +0.85(+1.73%) |
Jun 29, 2016 | 48.56 | 49.33 | 48.20 | 49.19 | 883,932 | +1.00(+2.07%) |
Jun 28, 2016 | 47.51 | 48.25 | 47.43 | 48.19 | 717,045 | +1.00(+2.12%) |
Jun 27, 2016 | 46.98 | 47.85 | 46.75 | 47.19 | 1,043,286 | -0.03(-0.05%) |
Jun 24, 2016 | 47.49 | 47.99 | 47.21 | 47.22 | 1,618,368 | -1.62(-3.31%) |
Jun 23, 2016 | 49.12 | 49.24 | 48.58 | 48.83 | 850,822 | +0.13(+0.27%) |
Jun 22, 2016 | 48.84 | 49.11 | 48.51 | 48.70 | 624,106 | -0.14(-0.28%) |
Jun 21, 2016 | 49.29 | 49.54 | 48.43 | 48.84 | 675,000 | -0.29(-0.58%) |
Jun 20, 2016 | 48.96 | 49.55 | 48.96 | 49.13 | 441,428 | +0.52(+1.07%) |
Jun 17, 2016 | 49.08 | 49.35 | 48.60 | 48.61 | 946,300 | -0.61(-1.25%) |
Jun 16, 2016 | 48.62 | 49.27 | 48.39 | 49.22 | 612,554 | +0.34(+0.69%) |
Jun 15, 2016 | 48.96 | 49.22 | 48.82 | 48.89 | 446,975 | -0.03(-0.05%) |
Jun 14, 2016 | 48.95 | 49.21 | 48.65 | 48.91 | 828,986 | -0.20(-0.40%) |
Jun 13, 2016 | 49.25 | 49.67 | 48.79 | 49.11 | 461,328 | -0.46(-0.92%) |
Jun 10, 2016 | 49.18 | 49.60 | 48.86 | 49.57 | 536,750 | -0.07(-0.14%) |
Jun 09, 2016 | 49.83 | 49.83 | 49.46 | 49.64 | 395,435 | -0.17(-0.35%) |
Jun 08, 2016 | 49.80 | 50.00 | 49.57 | 49.81 | 546,421 | +0.14(+0.28%) |
Jun 07, 2016 | 49.89 | 50.09 | 49.51 | 49.67 | 580,983 | -0.05(-0.10%) |
Jun 06, 2016 | 49.82 | 50.03 | 49.34 | 49.72 | 362,290 | -0.19(-0.38%) |
Jun 03, 2016 | 49.90 | 50.26 | 49.59 | 49.91 | 661,531 | -0.08(-0.16%) |
Jun 02, 2016 | 49.63 | 50.10 | 49.62 | 49.99 | 703,660 | +0.16(+0.31%) |
Jun 01, 2016 | 49.90 | 50.33 | 49.71 | 49.84 | 551,598 | -0.26(-0.52%) |
May 31, 2016 | 50.07 | 50.24 | 49.96 | 50.09 | 1,034,999 | -0.02(-0.03%) |
May 27, 2016 | 49.58 | 50.11 | 50.11 | 50.11 | 517,683 | +0.48(+0.97%) |
May 26, 2016 | 49.36 | 49.83 | 49.08 | 49.63 | 659,266 | +0.27(+0.54%) |
May 25, 2016 | 49.67 | 49.67 | 49.14 | 49.36 | 890,797 | -0.08(-0.16%) |
May 24, 2016 | 48.91 | 49.48 | 48.71 | 49.44 | 594,356 | +0.73(+1.51%) |
May 23, 2016 | 48.94 | 49.12 | 48.66 | 48.70 | 556,402 | -0.33(-0.67%) |
May 20, 2016 | 48.81 | 49.27 | 48.73 | 49.03 | 1,271,338 | +0.30(+0.62%) |
May 19, 2016 | 48.70 | 49.07 | 48.45 | 48.73 | 969,109 | -0.15(-0.30%) |
May 18, 2016 | 48.96 | 49.33 | 48.66 | 48.88 | 536,622 | -0.23(-0.48%) |
May 17, 2016 | 49.61 | 49.74 | 49.05 | 49.11 | 591,084 | -0.51(-1.03%) |
May 16, 2016 | 49.52 | 49.94 | 49.22 | 49.62 | 705,789 | +0.11(+0.23%) |
May 13, 2016 | 49.87 | 50.10 | 49.32 | 49.51 | 1,229,895 | -0.54(-1.07%) |
May 12, 2016 | 49.78 | 50.28 | 49.57 | 50.04 | 590,054 | +0.55(+1.12%) |
May 11, 2016 | 50.16 | 50.63 | 49.47 | 49.49 | 752,836 | -0.92(-1.82%) |
May 10, 2016 | 50.40 | 50.54 | 50.00 | 50.41 | 627,823 | +0.16(+0.33%) |
May 09, 2016 | 49.54 | 50.54 | 49.46 | 50.24 | 1,034,014 | +0.65(+1.31%) |
May 06, 2016 | 47.77 | 49.59 | 47.67 | 49.59 | 999,949 | +1.43(+2.96%) |
May 05, 2016 | 49.96 | 49.96 | 48.08 | 48.17 | 1,023,867 | -1.06(-2.16%) |
May 04, 2016 | 48.78 | 49.41 | 48.59 | 49.23 | 802,898 | +0.21(+0.42%) |
May 03, 2016 | 48.88 | 49.29 | 48.63 | 49.02 | 784,478 | -0.22(-0.46%) |
May 02, 2016 | 49.02 | 49.58 | 48.89 | 49.25 | 726,274 | +0.41(+0.83%) |
Apr 29, 2016 | 49.18 | 49.22 | 48.45 | 48.84 | 671,736 | -0.41(-0.84%) |
Apr 28, 2016 | 49.51 | 49.81 | 49.19 | 49.26 | 622,408 | -0.22(-0.45%) |
Apr 27, 2016 | 48.81 | 49.58 | 48.78 | 49.48 | 619,852 | +0.61(+1.26%) |
Apr 26, 2016 | 48.96 | 49.33 | 48.72 | 48.87 | 833,414 | -0.09(-0.19%) |
Apr 25, 2016 | 48.94 | 49.11 | 48.57 | 48.96 | 563,940 | +0.08(+0.16%) |
Apr 22, 2016 | 49.01 | 49.28 | 48.39 | 48.89 | 1,103,490 | -0.35(-0.70%) |
Apr 21, 2016 | 50.92 | 51.40 | 49.20 | 49.23 | 1,478,233 | -1.66(-3.26%) |
Apr 20, 2016 | 50.73 | 51.15 | 50.63 | 50.89 | 525,642 | +0.12(+0.24%) |
Apr 19, 2016 | 50.56 | 50.92 | 50.30 | 50.77 | 395,713 | +0.13(+0.26%) |
Apr 18, 2016 | 50.49 | 50.90 | 50.09 | 50.64 | 380,489 | -0.07(-0.14%) |
Apr 15, 2016 | 50.19 | 50.79 | 50.00 | 50.71 | 497,584 | +0.61(+1.22%) |
Apr 14, 2016 | 50.47 | 50.47 | 49.97 | 50.09 | 543,792 | -0.22(-0.45%) |
Apr 13, 2016 | 50.15 | 50.60 | 49.74 | 50.32 | 399,158 | +0.52(+1.04%) |
Apr 12, 2016 | 49.93 | 50.02 | 49.52 | 49.80 | 593,165 | -0.06(-0.12%) |
Apr 11, 2016 | 50.19 | 50.48 | 49.85 | 49.86 | 520,360 | -0.30(-0.60%) |
Apr 08, 2016 | 50.35 | 50.70 | 49.90 | 50.16 | 614,469 | +0.15(+0.29%) |
Apr 07, 2016 | 50.92 | 51.12 | 49.84 | 50.02 | 866,917 | -0.99(-1.95%) |
Apr 06, 2016 | 51.05 | 51.26 | 50.74 | 51.01 | 719,507 | +0.20(+0.39%) |
Apr 05, 2016 | 51.61 | 51.84 | 50.79 | 50.81 | 600,532 | -1.11(-2.15%) |
Apr 04, 2016 | 52.16 | 52.24 | 51.74 | 51.93 | 352,969 | -0.26(-0.50%) |