Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.46 | 51.61 | 49.50 | 51.59 | 310,087 | +1.36(+2.70%) |
Jun 29, 2016 | 48.90 | 50.29 | 48.38 | 50.23 | 324,479 | +2.09(+4.34%) |
Jun 28, 2016 | 47.74 | 48.26 | 46.81 | 48.14 | 282,330 | +1.42(+3.05%) |
Jun 27, 2016 | 48.40 | 48.50 | 46.14 | 46.72 | 481,041 | -2.19(-4.48%) |
Jun 24, 2016 | 48.70 | 49.57 | 48.10 | 48.90 | 585,816 | -2.73(-5.29%) |
Jun 23, 2016 | 50.66 | 51.66 | 50.46 | 51.64 | 195,979 | +1.81(+3.63%) |
Jun 22, 2016 | 49.97 | 50.70 | 49.78 | 49.83 | 186,279 | +0.12(+0.25%) |
Jun 21, 2016 | 49.94 | 49.94 | 48.83 | 49.70 | 161,987 | +0.12(+0.25%) |
Jun 20, 2016 | 49.88 | 50.55 | 49.45 | 49.58 | 233,419 | +0.61(+1.24%) |
Jun 17, 2016 | 48.54 | 49.40 | 48.50 | 48.97 | 519,720 | +0.72(+1.48%) |
Jun 16, 2016 | 48.34 | 48.38 | 47.49 | 48.25 | 454,881 | -0.37(-0.76%) |
Jun 15, 2016 | 49.05 | 49.63 | 48.52 | 48.62 | 321,939 | -0.06(-0.12%) |
Jun 14, 2016 | 49.32 | 49.69 | 48.30 | 48.68 | 326,715 | -0.82(-1.66%) |
Jun 13, 2016 | 49.73 | 50.57 | 49.31 | 49.50 | 326,155 | -0.61(-1.21%) |
Jun 10, 2016 | 50.65 | 51.02 | 49.93 | 50.11 | 339,358 | -1.36(-2.64%) |
Jun 09, 2016 | 51.87 | 52.00 | 50.80 | 51.47 | 537,516 | -0.81(-1.56%) |
Jun 08, 2016 | 52.53 | 52.85 | 52.21 | 52.29 | 396,946 | -0.27(-0.52%) |
Jun 07, 2016 | 53.05 | 53.18 | 52.51 | 52.56 | 221,188 | -0.63(-1.18%) |
Jun 06, 2016 | 52.56 | 53.59 | 52.41 | 53.18 | 529,656 | +0.82(+1.57%) |
Jun 03, 2016 | 51.92 | 52.48 | 50.52 | 52.36 | 301,185 | -0.02(-0.05%) |
Jun 02, 2016 | 52.16 | 52.56 | 51.87 | 52.38 | 174,296 | +0.07(+0.13%) |
Jun 01, 2016 | 52.03 | 52.43 | 51.41 | 52.32 | 419,788 | -0.12(-0.24%) |
May 31, 2016 | 52.29 | 52.99 | 49.98 | 52.44 | 339,125 | +0.16(+0.30%) |
May 27, 2016 | 51.71 | 52.29 | 52.29 | 52.29 | 218,780 | +0.58(+1.13%) |
May 26, 2016 | 52.16 | 52.32 | 51.48 | 51.70 | 231,650 | -0.45(-0.87%) |
May 25, 2016 | 51.68 | 52.55 | 51.52 | 52.15 | 269,129 | +0.90(+1.75%) |
May 24, 2016 | 50.58 | 51.52 | 49.84 | 51.26 | 190,407 | +1.20(+2.40%) |
May 23, 2016 | 49.95 | 50.66 | 48.99 | 50.06 | 163,991 | +0.00(+0.00%) |
May 20, 2016 | 49.46 | 50.43 | 49.46 | 50.06 | 133,919 | +0.67(+1.37%) |
May 19, 2016 | 49.79 | 50.71 | 48.69 | 49.38 | 206,712 | -0.78(-1.56%) |
May 18, 2016 | 48.45 | 50.43 | 48.45 | 50.16 | 296,731 | +1.72(+3.55%) |
May 17, 2016 | 48.09 | 49.35 | 47.65 | 48.44 | 240,708 | +0.14(+0.29%) |
May 16, 2016 | 47.48 | 48.64 | 47.20 | 48.30 | 181,135 | +0.94(+1.98%) |
May 13, 2016 | 48.34 | 48.73 | 46.82 | 47.37 | 223,554 | -1.08(-2.22%) |
May 12, 2016 | 48.89 | 49.27 | 47.74 | 48.44 | 282,878 | -0.02(-0.03%) |
May 11, 2016 | 48.34 | 49.04 | 48.02 | 48.46 | 215,939 | +0.05(+0.10%) |
May 10, 2016 | 47.46 | 48.45 | 47.14 | 48.41 | 227,324 | +1.38(+2.94%) |
May 09, 2016 | 47.75 | 48.14 | 46.57 | 47.03 | 351,611 | +0.10(+0.21%) |
May 06, 2016 | 46.47 | 47.00 | 46.23 | 46.93 | 292,317 | +0.00(+0.00%) |
May 05, 2016 | 47.01 | 47.27 | 46.14 | 46.93 | 311,944 | +0.20(+0.42%) |
May 04, 2016 | 47.44 | 47.99 | 45.99 | 46.74 | 317,054 | -1.07(-2.24%) |
May 03, 2016 | 48.25 | 48.79 | 47.30 | 47.81 | 276,555 | -1.04(-2.12%) |
May 02, 2016 | 49.10 | 49.14 | 48.25 | 48.84 | 215,300 | -0.31(-0.63%) |
Apr 29, 2016 | 48.48 | 49.59 | 48.23 | 49.15 | 451,056 | +0.36(+0.74%) |
Apr 28, 2016 | 47.93 | 50.12 | 47.68 | 48.79 | 393,186 | -0.94(-1.89%) |
Apr 27, 2016 | 47.94 | 50.95 | 47.20 | 49.73 | 512,290 | -0.71(-1.41%) |
Apr 26, 2016 | 49.59 | 50.76 | 49.01 | 50.44 | 437,985 | +1.09(+2.22%) |
Apr 25, 2016 | 50.22 | 50.22 | 49.10 | 49.35 | 253,881 | -0.87(-1.74%) |
Apr 22, 2016 | 49.12 | 50.29 | 48.63 | 50.22 | 366,061 | +0.92(+1.87%) |
Apr 21, 2016 | 49.52 | 49.81 | 49.11 | 49.30 | 377,566 | -0.13(-0.26%) |
Apr 20, 2016 | 48.39 | 49.54 | 47.71 | 49.43 | 525,990 | +1.09(+2.26%) |
Apr 19, 2016 | 46.88 | 48.43 | 46.34 | 48.34 | 410,622 | +1.55(+3.32%) |
Apr 18, 2016 | 45.71 | 47.00 | 45.10 | 46.78 | 278,403 | +0.59(+1.27%) |
Apr 15, 2016 | 46.74 | 47.33 | 46.05 | 46.20 | 258,571 | -0.48(-1.03%) |
Apr 14, 2016 | 46.12 | 47.27 | 45.88 | 46.68 | 295,658 | +0.19(+0.40%) |
Apr 13, 2016 | 44.39 | 46.51 | 44.26 | 46.49 | 523,211 | +2.65(+6.04%) |
Apr 12, 2016 | 42.82 | 44.18 | 42.34 | 43.84 | 712,252 | +1.24(+2.91%) |
Apr 11, 2016 | 42.82 | 43.62 | 42.36 | 42.60 | 275,927 | +0.07(+0.17%) |
Apr 08, 2016 | 42.82 | 43.69 | 42.32 | 42.53 | 526,847 | +0.25(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.96 | 42.28 | 509,722 | -1.27(-2.91%) |
Apr 06, 2016 | 42.95 | 43.61 | 42.60 | 43.55 | 676,252 | +0.69(+1.60%) |
Apr 05, 2016 | 43.02 | 43.49 | 42.37 | 42.86 | 535,775 | -0.85(-1.94%) |
Apr 04, 2016 | 43.61 | 44.25 | 43.11 | 43.71 | 441,356 | +0.20(+0.47%) |