Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.06 | 52.42 | 51.62 | 52.42 | 63,037 | +0.48(+0.93%) |
Jun 29, 2016 | 51.89 | 52.19 | 51.75 | 51.94 | 305,444 | +0.27(+0.53%) |
Jun 28, 2016 | 50.88 | 51.67 | 50.67 | 51.67 | 53,952 | +1.00(+1.98%) |
Jun 27, 2016 | 49.79 | 50.72 | 49.70 | 50.67 | 55,551 | +0.74(+1.48%) |
Jun 24, 2016 | 49.22 | 50.41 | 48.92 | 49.93 | 52,771 | -0.02(-0.05%) |
Jun 23, 2016 | 50.10 | 50.28 | 49.91 | 49.95 | 51,491 | +0.09(+0.18%) |
Jun 22, 2016 | 50.01 | 50.06 | 49.70 | 49.86 | 48,648 | -0.21(-0.43%) |
Jun 21, 2016 | 50.01 | 50.16 | 49.97 | 50.08 | 27,303 | +0.17(+0.34%) |
Jun 20, 2016 | 50.25 | 50.50 | 49.84 | 49.91 | 48,312 | -0.11(-0.22%) |
Jun 17, 2016 | 50.03 | 50.08 | 49.62 | 50.01 | 35,207 | -0.11(-0.21%) |
Jun 16, 2016 | 49.76 | 50.12 | 49.65 | 50.12 | 34,032 | +0.33(+0.66%) |
Jun 15, 2016 | 49.28 | 49.94 | 49.28 | 49.79 | 26,889 | +0.65(+1.32%) |
Jun 14, 2016 | 49.39 | 49.43 | 49.03 | 49.14 | 554,637 | -0.20(-0.41%) |
Jun 13, 2016 | 49.28 | 49.61 | 49.27 | 49.34 | 190,244 | +0.17(+0.34%) |
Jun 10, 2016 | 49.09 | 49.28 | 49.01 | 49.18 | 62,304 | -0.10(-0.20%) |
Jun 09, 2016 | 49.34 | 49.34 | 49.17 | 49.28 | 137,464 | -0.02(-0.05%) |
Jun 08, 2016 | 49.12 | 49.38 | 48.89 | 49.30 | 329,596 | +0.05(+0.09%) |
Jun 07, 2016 | 49.22 | 49.43 | 49.19 | 49.25 | 33,653 | +0.18(+0.38%) |
Jun 06, 2016 | 49.87 | 49.92 | 48.86 | 49.07 | 58,223 | -0.79(-1.59%) |
Jun 03, 2016 | 50.15 | 50.34 | 49.69 | 49.86 | 39,889 | +0.04(+0.09%) |
Jun 02, 2016 | 49.67 | 49.83 | 49.34 | 49.82 | 80,177 | +0.13(+0.27%) |
Jun 01, 2016 | 49.83 | 49.90 | 49.39 | 49.68 | 47,470 | -0.35(-0.71%) |
May 31, 2016 | 50.11 | 50.14 | 49.70 | 50.04 | 77,875 | +0.02(+0.03%) |
May 27, 2016 | 49.86 | 50.02 | 50.02 | 50.02 | 78,188 | +0.23(+0.46%) |
May 26, 2016 | 49.64 | 49.95 | 49.58 | 49.79 | 33,105 | +0.11(+0.22%) |
May 25, 2016 | 49.78 | 49.79 | 49.18 | 49.68 | 40,297 | +0.04(+0.08%) |
May 24, 2016 | 49.58 | 49.81 | 49.47 | 49.65 | 137,473 | +0.41(+0.83%) |
May 23, 2016 | 49.32 | 49.43 | 49.14 | 49.24 | 38,302 | +0.01(+0.02%) |
May 20, 2016 | 49.00 | 49.25 | 48.84 | 49.23 | 85,803 | +0.38(+0.77%) |
May 19, 2016 | 49.12 | 49.21 | 48.74 | 48.85 | 104,949 | -0.65(-1.32%) |
May 18, 2016 | 50.11 | 50.11 | 48.96 | 49.51 | 54,491 | -0.71(-1.41%) |
May 17, 2016 | 50.95 | 51.01 | 49.92 | 50.21 | 71,768 | -0.90(-1.76%) |
May 16, 2016 | 50.65 | 51.25 | 50.60 | 51.12 | 39,330 | +0.47(+0.93%) |
May 13, 2016 | 50.86 | 50.86 | 50.45 | 50.65 | 25,562 | -0.30(-0.59%) |
May 12, 2016 | 50.62 | 51.06 | 50.21 | 50.95 | 43,840 | +0.43(+0.85%) |
May 11, 2016 | 51.52 | 51.52 | 50.19 | 50.52 | 66,583 | -1.01(-1.96%) |
May 10, 2016 | 51.75 | 51.79 | 51.37 | 51.52 | 54,966 | -0.19(-0.37%) |
May 09, 2016 | 51.20 | 51.77 | 51.20 | 51.72 | 56,816 | +0.60(+1.17%) |
May 06, 2016 | 50.56 | 51.15 | 50.25 | 51.12 | 50,114 | +0.56(+1.11%) |
May 05, 2016 | 50.30 | 50.66 | 50.30 | 50.55 | 48,883 | +0.14(+0.27%) |
May 04, 2016 | 49.08 | 50.58 | 49.08 | 50.41 | 69,866 | +0.96(+1.95%) |
May 03, 2016 | 48.97 | 49.47 | 48.89 | 49.45 | 42,050 | +0.38(+0.78%) |
May 02, 2016 | 48.28 | 49.15 | 48.28 | 49.07 | 48,344 | +0.82(+1.69%) |
Apr 29, 2016 | 48.47 | 48.47 | 47.74 | 48.25 | 43,233 | -0.48(-0.98%) |
Apr 28, 2016 | 48.51 | 49.06 | 48.51 | 48.73 | 40,046 | -0.05(-0.11%) |
Apr 27, 2016 | 49.30 | 49.30 | 48.29 | 48.78 | 106,977 | -0.45(-0.91%) |
Apr 26, 2016 | 49.27 | 49.65 | 49.11 | 49.23 | 64,337 | +0.11(+0.22%) |
Apr 25, 2016 | 48.53 | 49.12 | 48.53 | 49.12 | 57,436 | +0.42(+0.87%) |
Apr 22, 2016 | 48.18 | 48.76 | 48.18 | 48.70 | 473,535 | +0.66(+1.38%) |
Apr 21, 2016 | 49.18 | 49.18 | 47.93 | 48.04 | 339,291 | -1.12(-2.27%) |
Apr 20, 2016 | 50.10 | 50.10 | 49.08 | 49.15 | 367,906 | -0.93(-1.86%) |
Apr 19, 2016 | 50.32 | 50.32 | 49.91 | 50.08 | 36,234 | -0.08(-0.17%) |
Apr 18, 2016 | 49.78 | 50.18 | 49.63 | 50.17 | 295,299 | +0.36(+0.73%) |
Apr 15, 2016 | 49.45 | 49.93 | 49.25 | 49.81 | 72,345 | +0.49(+1.00%) |
Apr 14, 2016 | 49.85 | 49.87 | 49.24 | 49.31 | 40,072 | -0.64(-1.28%) |
Apr 13, 2016 | 50.58 | 50.58 | 49.78 | 49.95 | 108,650 | -0.51(-1.01%) |
Apr 12, 2016 | 50.20 | 50.57 | 50.05 | 50.46 | 39,830 | +0.28(+0.57%) |
Apr 11, 2016 | 50.55 | 50.55 | 50.16 | 50.18 | 48,175 | -0.39(-0.76%) |
Apr 08, 2016 | 50.58 | 50.77 | 50.50 | 50.56 | 34,155 | +0.21(+0.41%) |
Apr 07, 2016 | 50.36 | 50.52 | 50.14 | 50.35 | 40,299 | -0.13(-0.26%) |
Apr 06, 2016 | 50.52 | 50.52 | 50.25 | 50.48 | 57,202 | +0.02(+0.03%) |
Apr 05, 2016 | 50.64 | 50.74 | 50.35 | 50.47 | 42,914 | -0.32(-0.62%) |
Apr 04, 2016 | 50.84 | 50.90 | 50.57 | 50.78 | 82,962 | +0.04(+0.08%) |