Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.16 | 49.84 | 49.07 | 49.84 | 89,155 | +0.73(+1.49%) |
Jun 29, 2016 | 48.71 | 49.14 | 48.67 | 49.10 | 225,555 | +0.77(+1.59%) |
Jun 28, 2016 | 48.15 | 48.36 | 47.86 | 48.33 | 129,179 | +0.58(+1.22%) |
Jun 27, 2016 | 47.88 | 47.94 | 47.46 | 47.75 | 1,073,533 | -0.46(-0.95%) |
Jun 24, 2016 | 48.16 | 48.83 | 47.86 | 48.21 | 212,419 | -1.16(-2.35%) |
Jun 23, 2016 | 49.19 | 49.40 | 49.09 | 49.36 | 185,648 | +0.55(+1.12%) |
Jun 22, 2016 | 49.05 | 49.10 | 48.80 | 48.82 | 243,501 | -0.12(-0.24%) |
Jun 21, 2016 | 48.88 | 49.08 | 48.72 | 48.94 | 68,488 | +0.19(+0.38%) |
Jun 20, 2016 | 49.04 | 49.08 | 48.73 | 48.75 | 88,795 | +0.16(+0.34%) |
Jun 17, 2016 | 48.57 | 48.65 | 48.31 | 48.59 | 55,261 | +0.07(+0.15%) |
Jun 16, 2016 | 48.18 | 48.57 | 47.89 | 48.51 | 84,054 | +0.22(+0.45%) |
Jun 15, 2016 | 48.30 | 48.54 | 48.21 | 48.30 | 70,198 | +0.05(+0.11%) |
Jun 14, 2016 | 48.11 | 48.27 | 47.97 | 48.24 | 99,618 | +0.04(+0.08%) |
Jun 13, 2016 | 48.34 | 48.60 | 48.21 | 48.21 | 85,977 | -0.28(-0.57%) |
Jun 10, 2016 | 48.50 | 48.67 | 48.36 | 48.48 | 225,079 | -0.28(-0.57%) |
Jun 09, 2016 | 48.65 | 48.85 | 48.52 | 48.76 | 54,566 | +0.02(+0.05%) |
Jun 08, 2016 | 48.65 | 48.79 | 48.62 | 48.74 | 66,903 | +0.13(+0.28%) |
Jun 07, 2016 | 48.47 | 48.72 | 48.41 | 48.60 | 158,618 | +0.29(+0.60%) |
Jun 06, 2016 | 48.17 | 48.43 | 48.15 | 48.31 | 229,423 | +0.18(+0.37%) |
Jun 03, 2016 | 47.96 | 48.22 | 47.92 | 48.13 | 178,115 | +0.20(+0.42%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.61 | 47.93 | 82,197 | +0.16(+0.34%) |
Jun 01, 2016 | 47.60 | 47.80 | 47.56 | 47.77 | 88,841 | -0.01(-0.02%) |
May 31, 2016 | 47.89 | 47.98 | 47.60 | 47.78 | 99,070 | -0.01(-0.02%) |
May 27, 2016 | 47.68 | 47.78 | 47.78 | 47.78 | 60,778 | +0.14(+0.30%) |
May 26, 2016 | 47.66 | 47.69 | 47.55 | 47.64 | 152,866 | +0.07(+0.14%) |
May 25, 2016 | 47.38 | 47.66 | 47.33 | 47.57 | 80,752 | +0.35(+0.74%) |
May 24, 2016 | 46.89 | 47.33 | 46.89 | 47.22 | 64,024 | +0.42(+0.91%) |
May 23, 2016 | 46.86 | 46.93 | 46.77 | 46.80 | 79,076 | -0.10(-0.22%) |
May 20, 2016 | 46.84 | 46.96 | 46.72 | 46.90 | 56,694 | +0.24(+0.51%) |
May 19, 2016 | 46.43 | 46.70 | 46.23 | 46.67 | 53,499 | +0.10(+0.21%) |
May 18, 2016 | 46.96 | 47.07 | 46.37 | 46.57 | 53,626 | -0.45(-0.96%) |
May 17, 2016 | 47.42 | 47.42 | 46.88 | 47.02 | 144,498 | -0.53(-1.11%) |
May 16, 2016 | 47.13 | 47.62 | 47.13 | 47.55 | 47,945 | +0.41(+0.87%) |
May 13, 2016 | 47.53 | 47.58 | 47.01 | 47.14 | 75,354 | -0.45(-0.95%) |
May 12, 2016 | 47.54 | 47.70 | 47.36 | 47.59 | 47,576 | +0.14(+0.30%) |
May 11, 2016 | 47.74 | 47.74 | 47.43 | 47.45 | 63,803 | -0.34(-0.72%) |
May 10, 2016 | 47.40 | 47.80 | 47.40 | 47.80 | 42,384 | +0.44(+0.93%) |
May 09, 2016 | 47.33 | 47.42 | 47.15 | 47.36 | 66,932 | +0.04(+0.09%) |
May 06, 2016 | 47.08 | 47.37 | 46.95 | 47.31 | 58,684 | +0.19(+0.41%) |
May 05, 2016 | 47.24 | 47.35 | 46.96 | 47.12 | 49,046 | +0.01(+0.03%) |
May 04, 2016 | 46.96 | 47.21 | 46.96 | 47.10 | 66,648 | -0.01(-0.02%) |
May 03, 2016 | 47.16 | 47.21 | 46.91 | 47.11 | 59,444 | -0.37(-0.78%) |
May 02, 2016 | 47.26 | 47.48 | 47.19 | 47.48 | 57,956 | +0.33(+0.69%) |
Apr 29, 2016 | 47.21 | 47.30 | 46.84 | 47.16 | 66,233 | -0.15(-0.31%) |
Apr 28, 2016 | 47.34 | 47.70 | 47.03 | 47.30 | 58,516 | -0.30(-0.62%) |
Apr 27, 2016 | 47.26 | 47.70 | 47.26 | 47.60 | 67,821 | +0.41(+0.87%) |
Apr 26, 2016 | 47.13 | 47.32 | 47.07 | 47.19 | 97,761 | +0.16(+0.33%) |
Apr 25, 2016 | 46.98 | 47.06 | 46.79 | 47.04 | 40,805 | -0.08(-0.16%) |
Apr 22, 2016 | 46.85 | 47.14 | 46.85 | 47.11 | 44,716 | +0.29(+0.62%) |
Apr 21, 2016 | 47.30 | 47.37 | 46.77 | 46.83 | 67,059 | -0.58(-1.22%) |
Apr 20, 2016 | 47.68 | 47.71 | 47.38 | 47.40 | 129,412 | -0.28(-0.59%) |
Apr 19, 2016 | 47.51 | 47.70 | 47.43 | 47.68 | 65,410 | +0.26(+0.55%) |
Apr 18, 2016 | 46.92 | 47.47 | 46.92 | 47.43 | 70,926 | +0.30(+0.63%) |
Apr 15, 2016 | 47.07 | 47.17 | 47.03 | 47.13 | 143,872 | +0.00(+0.00%) |
Apr 14, 2016 | 47.15 | 47.33 | 47.05 | 47.13 | 214,918 | -0.03(-0.06%) |
Apr 13, 2016 | 47.23 | 47.23 | 46.96 | 47.16 | 57,894 | +0.08(+0.17%) |
Apr 12, 2016 | 46.57 | 47.16 | 46.57 | 47.08 | 56,019 | +0.51(+1.10%) |
Apr 11, 2016 | 46.87 | 47.01 | 46.55 | 46.57 | 76,101 | -0.13(-0.27%) |
Apr 08, 2016 | 46.76 | 46.89 | 46.57 | 46.69 | 76,696 | +0.24(+0.53%) |
Apr 07, 2016 | 46.62 | 46.68 | 46.29 | 46.45 | 48,773 | -0.38(-0.81%) |
Apr 06, 2016 | 46.48 | 46.85 | 46.35 | 46.83 | 141,306 | +0.41(+0.89%) |
Apr 05, 2016 | 46.65 | 46.65 | 46.41 | 46.41 | 170,437 | -0.43(-0.92%) |
Apr 04, 2016 | 46.88 | 46.99 | 46.72 | 46.84 | 66,904 | -0.12(-0.25%) |