Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.17 | 44.60 | 43.74 | 43.74 | 30,645 | -0.53(-1.20%) |
Jun 29, 2016 | 44.24 | 44.40 | 43.32 | 44.27 | 50,810 | -0.62(-1.38%) |
Jun 28, 2016 | 44.61 | 45.04 | 44.14 | 44.89 | 71,832 | +1.53(+3.53%) |
Jun 27, 2016 | 43.62 | 44.25 | 43.15 | 43.36 | 66,777 | -0.86(-1.94%) |
Jun 24, 2016 | 43.17 | 45.14 | 42.76 | 44.22 | 114,130 | -7.56(-14.60%) |
Jun 23, 2016 | 51.27 | 51.78 | 50.65 | 51.78 | 32,341 | +1.09(+2.15%) |
Jun 22, 2016 | 50.81 | 50.91 | 50.35 | 50.69 | 25,642 | -0.09(-0.18%) |
Jun 21, 2016 | 49.83 | 50.82 | 49.66 | 50.78 | 83,605 | +3.00(+6.28%) |
Jun 20, 2016 | 49.10 | 49.26 | 47.78 | 47.78 | 61,358 | +0.67(+1.42%) |
Jun 17, 2016 | 47.92 | 48.47 | 47.00 | 47.11 | 120,020 | -1.73(-3.54%) |
Jun 16, 2016 | 45.62 | 49.01 | 45.14 | 48.84 | 62,050 | +1.35(+2.84%) |
Jun 15, 2016 | 48.83 | 48.93 | 47.35 | 47.49 | 88,087 | -1.07(-2.20%) |
Jun 14, 2016 | 48.26 | 49.05 | 48.22 | 48.56 | 42,630 | -0.11(-0.23%) |
Jun 13, 2016 | 48.47 | 49.42 | 48.47 | 48.67 | 22,767 | -1.14(-2.28%) |
Jun 10, 2016 | 50.02 | 50.55 | 49.44 | 49.81 | 45,502 | -0.82(-1.62%) |
Jun 09, 2016 | 51.36 | 51.36 | 50.17 | 50.63 | 37,280 | -0.75(-1.46%) |
Jun 08, 2016 | 51.64 | 51.72 | 51.12 | 51.38 | 49,802 | -2.32(-4.32%) |
Jun 07, 2016 | 54.15 | 54.15 | 53.47 | 53.70 | 15,860 | +0.16(+0.30%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.30 | 53.54 | 35,282 | -0.24(-0.45%) |
Jun 03, 2016 | 54.60 | 54.60 | 53.71 | 53.78 | 134,645 | -4.66(-7.97%) |
Jun 02, 2016 | 58.35 | 58.52 | 58.17 | 58.44 | 6,792 | +0.34(+0.59%) |
Jun 01, 2016 | 58.00 | 59.14 | 57.90 | 58.10 | 36,782 | +0.20(+0.35%) |
May 31, 2016 | 59.30 | 59.30 | 57.43 | 57.90 | 34,398 | -0.73(-1.24%) |
May 27, 2016 | 57.62 | 58.63 | 58.63 | 58.63 | 80,700 | +1.47(+2.57%) |
May 26, 2016 | 55.86 | 57.33 | 55.61 | 57.16 | 28,180 | +0.57(+1.01%) |
May 25, 2016 | 57.03 | 57.42 | 56.47 | 56.59 | 78,492 | +0.58(+1.04%) |
May 24, 2016 | 54.84 | 56.10 | 54.76 | 56.01 | 144,313 | +2.83(+5.32%) |
May 23, 2016 | 53.92 | 54.03 | 52.98 | 53.18 | 56,530 | +0.42(+0.80%) |
May 20, 2016 | 52.15 | 53.22 | 52.10 | 52.76 | 21,838 | +0.14(+0.27%) |
May 19, 2016 | 53.68 | 53.72 | 52.46 | 52.62 | 60,981 | +0.25(+0.48%) |
May 18, 2016 | 50.88 | 52.53 | 50.10 | 52.37 | 38,481 | +2.79(+5.63%) |
May 17, 2016 | 50.37 | 50.50 | 49.35 | 49.58 | 16,205 | -0.65(-1.29%) |
May 16, 2016 | 48.78 | 50.51 | 48.73 | 50.23 | 23,487 | -0.10(-0.20%) |
May 13, 2016 | 51.07 | 51.35 | 50.33 | 50.33 | 18,637 | -0.72(-1.41%) |
May 12, 2016 | 49.98 | 51.18 | 49.55 | 51.05 | 67,463 | +1.21(+2.43%) |
May 11, 2016 | 50.05 | 50.65 | 49.73 | 49.84 | 49,851 | -1.41(-2.75%) |
May 10, 2016 | 51.51 | 52.25 | 50.81 | 51.25 | 57,874 | -0.30(-0.58%) |
May 09, 2016 | 50.97 | 51.65 | 50.88 | 51.55 | 47,929 | +2.91(+5.98%) |
May 06, 2016 | 49.02 | 49.14 | 47.98 | 48.64 | 41,785 | -1.47(-2.93%) |
May 05, 2016 | 49.31 | 51.02 | 49.29 | 50.11 | 44,938 | +0.25(+0.50%) |
May 04, 2016 | 49.14 | 50.67 | 48.77 | 49.86 | 52,975 | +0.88(+1.80%) |
May 03, 2016 | 48.10 | 49.49 | 48.07 | 48.98 | 68,396 | +0.29(+0.60%) |
May 02, 2016 | 48.00 | 48.90 | 47.88 | 48.69 | 93,620 | +0.40(+0.83%) |
Apr 29, 2016 | 49.72 | 49.80 | 47.88 | 48.29 | 211,291 | -3.06(-5.96%) |
Apr 28, 2016 | 53.11 | 53.27 | 51.22 | 51.35 | 109,115 | -2.91(-5.36%) |
Apr 27, 2016 | 54.37 | 54.70 | 53.54 | 54.26 | 45,806 | -0.45(-0.82%) |
Apr 26, 2016 | 54.65 | 55.01 | 54.50 | 54.71 | 62,623 | -0.64(-1.16%) |
Apr 25, 2016 | 55.58 | 55.87 | 54.80 | 55.35 | 28,978 | -0.55(-0.98%) |
Apr 22, 2016 | 54.80 | 56.78 | 54.57 | 55.90 | 97,453 | +2.01(+3.73%) |
Apr 21, 2016 | 52.54 | 54.21 | 52.41 | 53.89 | 169,678 | -0.59(-1.08%) |
Apr 20, 2016 | 53.57 | 55.09 | 53.11 | 54.48 | 60,722 | +0.76(+1.42%) |
Apr 19, 2016 | 53.25 | 53.79 | 52.92 | 53.72 | 55,984 | -2.70(-4.79%) |
Apr 18, 2016 | 55.23 | 56.53 | 55.20 | 56.42 | 58,842 | +0.33(+0.59%) |
Apr 15, 2016 | 56.91 | 57.09 | 55.79 | 56.09 | 51,859 | -1.26(-2.20%) |
Apr 14, 2016 | 55.91 | 57.64 | 55.79 | 57.35 | 165,908 | +2.38(+4.33%) |
Apr 13, 2016 | 54.15 | 55.17 | 54.11 | 54.97 | 64,484 | +1.92(+3.62%) |
Apr 12, 2016 | 53.13 | 53.85 | 52.90 | 53.05 | 41,784 | -0.23(-0.43%) |
Apr 11, 2016 | 54.77 | 54.77 | 52.98 | 53.28 | 33,568 | -2.27(-4.09%) |
Apr 08, 2016 | 56.12 | 56.22 | 55.08 | 55.55 | 51,570 | +0.17(+0.31%) |
Apr 07, 2016 | 55.22 | 56.39 | 54.98 | 55.38 | 96,618 | -2.42(-4.19%) |
Apr 06, 2016 | 58.19 | 58.47 | 57.24 | 57.80 | 111,604 | +0.98(+1.72%) |
Apr 05, 2016 | 56.62 | 57.36 | 56.36 | 56.82 | 113,749 | -2.33(-3.94%) |
Apr 04, 2016 | 58.29 | 59.15 | 58.25 | 59.15 | 67,252 | +1.33(+2.30%) |