Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.27 | 47.43 | 46.07 | 47.43 | 41,261 | +0.50(+1.06%) |
Jun 29, 2016 | 46.03 | 47.02 | 45.79 | 46.93 | 38,971 | +2.78(+6.31%) |
Jun 28, 2016 | 41.90 | 44.28 | 41.90 | 44.14 | 49,601 | +2.60(+6.26%) |
Jun 27, 2016 | 41.47 | 41.73 | 40.92 | 41.55 | 24,478 | -0.22(-0.52%) |
Jun 24, 2016 | 42.80 | 44.55 | 41.72 | 41.76 | 118,815 | -6.66(-13.75%) |
Jun 23, 2016 | 47.79 | 48.48 | 46.81 | 48.42 | 25,844 | +2.68(+5.86%) |
Jun 22, 2016 | 46.10 | 46.55 | 45.64 | 45.74 | 23,901 | -0.53(-1.14%) |
Jun 21, 2016 | 46.31 | 46.62 | 45.39 | 46.27 | 30,124 | -0.28(-0.61%) |
Jun 20, 2016 | 46.39 | 47.03 | 46.33 | 46.55 | 39,834 | +0.66(+1.43%) |
Jun 17, 2016 | 46.13 | 46.13 | 43.71 | 45.89 | 23,903 | +0.33(+0.72%) |
Jun 16, 2016 | 45.15 | 45.65 | 43.88 | 45.56 | 55,349 | -0.79(-1.70%) |
Jun 15, 2016 | 45.88 | 46.96 | 45.62 | 46.35 | 36,555 | +2.16(+4.90%) |
Jun 14, 2016 | 44.28 | 44.79 | 43.69 | 44.19 | 13,298 | +0.13(+0.29%) |
Jun 13, 2016 | 44.71 | 45.14 | 44.06 | 44.06 | 28,938 | -1.49(-3.27%) |
Jun 10, 2016 | 46.73 | 46.73 | 45.39 | 45.55 | 48,364 | -2.01(-4.24%) |
Jun 09, 2016 | 47.48 | 47.73 | 47.03 | 47.57 | 43,744 | -1.80(-3.65%) |
Jun 08, 2016 | 48.91 | 49.38 | 48.80 | 49.37 | 60,429 | +0.99(+2.04%) |
Jun 07, 2016 | 47.98 | 48.55 | 47.83 | 48.39 | 22,121 | +0.80(+1.68%) |
Jun 06, 2016 | 47.25 | 47.80 | 46.64 | 47.59 | 34,782 | -0.04(-0.08%) |
Jun 03, 2016 | 46.68 | 47.76 | 46.68 | 47.62 | 62,290 | +0.74(+1.57%) |
Jun 02, 2016 | 45.45 | 47.02 | 45.45 | 46.89 | 28,673 | +1.52(+3.35%) |
Jun 01, 2016 | 45.66 | 45.66 | 44.77 | 45.37 | 20,113 | -0.08(-0.17%) |
May 31, 2016 | 46.56 | 46.56 | 45.24 | 45.44 | 30,153 | -0.60(-1.31%) |
May 27, 2016 | 45.15 | 46.04 | 46.04 | 46.04 | 93,236 | +1.63(+3.66%) |
May 26, 2016 | 43.71 | 44.49 | 43.71 | 44.42 | 49,279 | +1.91(+4.49%) |
May 25, 2016 | 41.81 | 42.79 | 41.75 | 42.51 | 63,311 | +2.53(+6.33%) |
May 24, 2016 | 39.43 | 39.98 | 39.36 | 39.98 | 16,800 | +0.85(+2.16%) |
May 23, 2016 | 39.21 | 39.41 | 38.90 | 39.13 | 16,250 | -0.73(-1.84%) |
May 20, 2016 | 40.31 | 40.46 | 39.85 | 39.86 | 18,373 | +0.05(+0.12%) |
May 19, 2016 | 40.33 | 40.37 | 39.16 | 39.82 | 55,802 | -2.01(-4.81%) |
May 18, 2016 | 42.20 | 43.30 | 41.77 | 41.83 | 63,290 | -0.63(-1.48%) |
May 17, 2016 | 42.95 | 43.45 | 42.25 | 42.46 | 17,501 | -0.61(-1.42%) |
May 16, 2016 | 43.53 | 43.53 | 43.03 | 43.07 | 14,649 | +1.63(+3.93%) |
May 13, 2016 | 43.29 | 43.29 | 41.29 | 41.44 | 13,362 | -2.38(-5.43%) |
May 12, 2016 | 44.25 | 44.26 | 43.37 | 43.82 | 14,407 | +0.30(+0.69%) |
May 11, 2016 | 43.53 | 44.21 | 43.49 | 43.52 | 16,729 | -0.96(-2.15%) |
May 10, 2016 | 44.21 | 44.55 | 44.09 | 44.48 | 23,042 | +1.23(+2.85%) |
May 09, 2016 | 44.20 | 44.20 | 43.24 | 43.25 | 26,867 | +0.32(+0.74%) |
May 06, 2016 | 42.52 | 43.17 | 42.52 | 42.93 | 17,562 | +0.62(+1.47%) |
May 05, 2016 | 42.57 | 42.72 | 42.10 | 42.31 | 8,788 | +0.70(+1.68%) |
May 04, 2016 | 42.43 | 42.56 | 41.42 | 41.61 | 22,534 | -0.86(-2.02%) |
May 03, 2016 | 44.05 | 44.05 | 42.33 | 42.47 | 30,403 | -2.63(-5.84%) |
May 02, 2016 | 45.16 | 45.23 | 44.52 | 45.10 | 13,380 | +0.19(+0.41%) |
Apr 29, 2016 | 44.93 | 45.15 | 44.27 | 44.91 | 41,861 | -0.44(-0.97%) |
Apr 28, 2016 | 47.47 | 47.47 | 45.19 | 45.36 | 75,774 | -3.47(-7.11%) |
Apr 27, 2016 | 47.66 | 49.23 | 47.66 | 48.83 | 48,505 | +1.05(+2.20%) |
Apr 26, 2016 | 46.96 | 47.78 | 46.96 | 47.77 | 35,306 | +2.66(+5.89%) |
Apr 25, 2016 | 46.14 | 46.15 | 45.06 | 45.12 | 16,342 | -1.28(-2.75%) |
Apr 22, 2016 | 46.43 | 47.05 | 46.21 | 46.39 | 26,615 | -0.19(-0.40%) |
Apr 21, 2016 | 48.15 | 48.15 | 46.46 | 46.58 | 35,455 | -1.34(-2.79%) |
Apr 20, 2016 | 48.42 | 48.72 | 47.73 | 47.92 | 36,907 | -1.83(-3.68%) |
Apr 19, 2016 | 48.87 | 49.99 | 48.87 | 49.75 | 52,007 | +1.99(+4.18%) |
Apr 18, 2016 | 46.84 | 47.97 | 46.84 | 47.75 | 43,990 | +0.78(+1.66%) |
Apr 15, 2016 | 46.86 | 47.47 | 46.65 | 46.97 | 52,062 | +0.11(+0.24%) |
Apr 14, 2016 | 46.67 | 47.09 | 45.80 | 46.86 | 26,651 | +0.09(+0.20%) |
Apr 13, 2016 | 46.33 | 46.83 | 46.03 | 46.77 | 52,082 | +1.79(+3.97%) |
Apr 12, 2016 | 43.77 | 45.46 | 43.77 | 44.98 | 72,087 | +1.57(+3.62%) |
Apr 11, 2016 | 42.82 | 43.79 | 42.79 | 43.41 | 37,630 | +2.28(+5.53%) |
Apr 08, 2016 | 41.16 | 41.69 | 40.74 | 41.13 | 34,851 | +1.02(+2.53%) |
Apr 07, 2016 | 41.34 | 41.64 | 40.04 | 40.12 | 28,909 | -3.34(-7.68%) |
Apr 06, 2016 | 42.33 | 43.46 | 41.74 | 43.46 | 26,412 | +1.50(+3.59%) |
Apr 05, 2016 | 42.90 | 44.06 | 41.92 | 41.95 | 44,707 | -2.74(-6.12%) |
Apr 04, 2016 | 45.85 | 45.85 | 44.69 | 44.69 | 31,557 | -0.59(-1.31%) |