Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.23 | 47.96 | 46.65 | 47.92 | 510,769 | +0.83(+1.76%) |
Jun 29, 2016 | 45.82 | 47.46 | 45.69 | 47.09 | 297,973 | +1.81(+4.01%) |
Jun 28, 2016 | 45.27 | 45.83 | 44.73 | 45.28 | 322,311 | +0.91(+2.04%) |
Jun 27, 2016 | 45.69 | 45.92 | 44.00 | 44.37 | 513,577 | -1.78(-3.87%) |
Jun 24, 2016 | 47.07 | 47.91 | 46.10 | 46.15 | 1,004,470 | -3.10(-6.30%) |
Jun 23, 2016 | 48.97 | 49.38 | 48.66 | 49.26 | 384,072 | +0.77(+1.59%) |
Jun 22, 2016 | 49.02 | 49.46 | 48.33 | 48.49 | 350,906 | -0.55(-1.11%) |
Jun 21, 2016 | 48.47 | 49.13 | 48.26 | 49.03 | 568,054 | +0.73(+1.51%) |
Jun 20, 2016 | 48.30 | 48.85 | 48.21 | 48.30 | 328,352 | +0.71(+1.50%) |
Jun 17, 2016 | 46.47 | 47.98 | 46.47 | 47.59 | 683,865 | +1.12(+2.41%) |
Jun 16, 2016 | 46.23 | 46.51 | 45.37 | 46.47 | 313,688 | +0.02(+0.04%) |
Jun 15, 2016 | 45.27 | 46.88 | 45.27 | 46.45 | 509,242 | +1.14(+2.52%) |
Jun 14, 2016 | 44.88 | 45.49 | 44.58 | 45.31 | 511,846 | -0.30(-0.66%) |
Jun 13, 2016 | 46.04 | 46.47 | 45.61 | 45.61 | 210,502 | -0.71(-1.54%) |
Jun 10, 2016 | 46.54 | 46.81 | 45.93 | 46.32 | 253,094 | -0.62(-1.33%) |
Jun 09, 2016 | 46.79 | 47.15 | 46.39 | 46.94 | 209,004 | -0.01(-0.02%) |
Jun 08, 2016 | 47.42 | 47.52 | 46.82 | 46.95 | 317,787 | -0.46(-0.97%) |
Jun 07, 2016 | 47.31 | 47.78 | 47.09 | 47.41 | 282,888 | +0.21(+0.45%) |
Jun 06, 2016 | 46.47 | 47.24 | 46.34 | 47.20 | 277,095 | +0.81(+1.74%) |
Jun 03, 2016 | 46.63 | 46.68 | 46.11 | 46.39 | 209,859 | -0.45(-0.96%) |
Jun 02, 2016 | 45.91 | 46.90 | 45.60 | 46.84 | 820,901 | +0.82(+1.78%) |
Jun 01, 2016 | 44.67 | 46.05 | 44.34 | 46.02 | 437,326 | +1.25(+2.79%) |
May 31, 2016 | 45.00 | 45.32 | 44.64 | 44.77 | 391,224 | -0.46(-1.01%) |
May 27, 2016 | 44.76 | 45.23 | 45.23 | 45.23 | 185,095 | +0.53(+1.18%) |
May 26, 2016 | 45.36 | 45.36 | 44.58 | 44.70 | 287,554 | -0.65(-1.44%) |
May 25, 2016 | 44.40 | 45.37 | 44.30 | 45.36 | 423,249 | +1.00(+2.26%) |
May 24, 2016 | 44.51 | 44.88 | 44.29 | 44.35 | 299,352 | +0.14(+0.31%) |
May 23, 2016 | 44.46 | 44.68 | 44.05 | 44.21 | 465,891 | -0.31(-0.70%) |
May 20, 2016 | 44.42 | 44.98 | 44.25 | 44.53 | 462,621 | +0.15(+0.33%) |
May 19, 2016 | 44.81 | 45.10 | 43.20 | 44.38 | 1,370,632 | -1.34(-2.92%) |
May 18, 2016 | 46.05 | 46.82 | 45.39 | 45.72 | 619,866 | -0.64(-1.39%) |
May 17, 2016 | 46.63 | 47.67 | 46.09 | 46.36 | 649,340 | -0.35(-0.75%) |
May 16, 2016 | 46.60 | 46.98 | 46.54 | 46.71 | 289,881 | +0.09(+0.19%) |
May 13, 2016 | 47.25 | 47.56 | 46.56 | 46.62 | 427,775 | -0.88(-1.85%) |
May 12, 2016 | 48.33 | 48.59 | 46.96 | 47.50 | 542,646 | -0.75(-1.56%) |
May 11, 2016 | 49.10 | 49.21 | 48.24 | 48.25 | 453,583 | -1.05(-2.14%) |
May 10, 2016 | 48.24 | 49.68 | 48.03 | 49.30 | 793,504 | +1.54(+3.23%) |
May 09, 2016 | 47.72 | 47.88 | 46.96 | 47.76 | 479,861 | +0.22(+0.47%) |
May 06, 2016 | 47.45 | 48.22 | 47.35 | 47.54 | 480,284 | -0.19(-0.39%) |
May 05, 2016 | 48.87 | 49.07 | 47.66 | 47.72 | 683,527 | -0.97(-1.98%) |
May 04, 2016 | 48.55 | 49.47 | 46.89 | 48.69 | 1,776,992 | +0.21(+0.44%) |
May 03, 2016 | 46.59 | 48.85 | 46.14 | 48.48 | 975,291 | +0.93(+1.95%) |
May 02, 2016 | 46.73 | 47.64 | 46.64 | 47.55 | 759,753 | +0.86(+1.84%) |
Apr 29, 2016 | 46.73 | 47.18 | 46.15 | 46.69 | 479,026 | -0.05(-0.10%) |
Apr 28, 2016 | 46.30 | 47.67 | 46.11 | 46.74 | 854,831 | +0.18(+0.38%) |
Apr 27, 2016 | 45.51 | 46.73 | 45.25 | 46.56 | 580,982 | +0.89(+1.94%) |
Apr 26, 2016 | 45.30 | 45.79 | 44.79 | 45.68 | 490,575 | +0.16(+0.34%) |
Apr 25, 2016 | 45.47 | 45.88 | 45.17 | 45.52 | 293,934 | +0.18(+0.39%) |
Apr 22, 2016 | 45.65 | 46.09 | 44.36 | 45.35 | 755,512 | -0.41(-0.90%) |
Apr 21, 2016 | 45.86 | 46.61 | 45.66 | 45.76 | 471,389 | -0.23(-0.51%) |
Apr 20, 2016 | 46.52 | 46.61 | 45.76 | 45.99 | 557,508 | -0.52(-1.11%) |
Apr 19, 2016 | 46.27 | 46.97 | 46.01 | 46.51 | 541,898 | +0.39(+0.85%) |
Apr 18, 2016 | 46.84 | 46.84 | 45.66 | 46.12 | 659,492 | -0.78(-1.66%) |
Apr 15, 2016 | 47.31 | 47.44 | 46.85 | 46.90 | 190,943 | -0.52(-1.09%) |
Apr 14, 2016 | 47.52 | 47.79 | 47.24 | 47.41 | 233,347 | -0.04(-0.08%) |
Apr 13, 2016 | 46.77 | 47.66 | 46.54 | 47.45 | 236,929 | +0.90(+1.93%) |
Apr 12, 2016 | 46.50 | 47.09 | 46.49 | 46.55 | 229,111 | +0.12(+0.25%) |
Apr 11, 2016 | 45.86 | 47.06 | 45.61 | 46.44 | 435,031 | +0.72(+1.58%) |
Apr 08, 2016 | 45.52 | 46.23 | 45.17 | 45.72 | 244,246 | +0.54(+1.19%) |
Apr 07, 2016 | 45.95 | 46.28 | 44.79 | 45.18 | 481,451 | -0.87(-1.89%) |
Apr 06, 2016 | 46.29 | 46.61 | 45.92 | 46.05 | 519,848 | -0.13(-0.27%) |
Apr 05, 2016 | 46.81 | 47.03 | 46.11 | 46.17 | 497,862 | -0.87(-1.84%) |
Apr 04, 2016 | 47.35 | 47.53 | 46.84 | 47.04 | 401,491 | -0.21(-0.45%) |