Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.84 | 48.29 | 47.61 | 48.29 | 44,485 | +0.65(+1.36%) |
Jun 29, 2016 | 46.99 | 47.72 | 46.99 | 47.64 | 47,342 | +1.07(+2.31%) |
Jun 28, 2016 | 46.09 | 46.57 | 46.09 | 46.57 | 52,393 | +1.01(+2.22%) |
Jun 27, 2016 | 46.49 | 46.49 | 45.36 | 45.56 | 71,555 | -1.31(-2.79%) |
Jun 24, 2016 | 47.02 | 47.75 | 46.78 | 46.87 | 224,919 | -2.05(-4.18%) |
Jun 23, 2016 | 48.57 | 48.95 | 48.54 | 48.92 | 38,210 | +0.76(+1.59%) |
Jun 22, 2016 | 48.40 | 48.57 | 48.15 | 48.15 | 29,102 | -0.26(-0.53%) |
Jun 21, 2016 | 48.44 | 48.45 | 48.25 | 48.41 | 47,903 | +0.04(+0.08%) |
Jun 20, 2016 | 48.42 | 48.77 | 48.33 | 48.37 | 34,102 | +0.49(+1.02%) |
Jun 17, 2016 | 48.08 | 48.08 | 47.74 | 47.88 | 54,096 | -0.17(-0.36%) |
Jun 16, 2016 | 47.71 | 48.09 | 47.40 | 48.05 | 65,458 | +0.02(+0.04%) |
Jun 15, 2016 | 48.02 | 48.34 | 47.97 | 48.03 | 31,181 | +0.12(+0.26%) |
Jun 14, 2016 | 48.01 | 48.15 | 47.62 | 47.91 | 43,037 | -0.22(-0.46%) |
Jun 13, 2016 | 48.59 | 48.76 | 48.11 | 48.13 | 64,704 | -0.62(-1.27%) |
Jun 10, 2016 | 49.02 | 49.02 | 48.63 | 48.75 | 28,655 | -0.73(-1.48%) |
Jun 09, 2016 | 49.58 | 49.59 | 49.32 | 49.48 | 24,960 | -0.27(-0.54%) |
Jun 08, 2016 | 49.74 | 49.80 | 49.63 | 49.75 | 44,446 | +0.01(+0.02%) |
Jun 07, 2016 | 49.66 | 49.90 | 49.63 | 49.74 | 74,025 | +0.07(+0.13%) |
Jun 06, 2016 | 49.49 | 49.72 | 49.43 | 49.67 | 59,662 | +0.07(+0.15%) |
Jun 03, 2016 | 49.76 | 49.76 | 49.31 | 49.60 | 30,512 | -0.26(-0.51%) |
Jun 02, 2016 | 49.37 | 49.87 | 49.37 | 49.86 | 46,701 | +0.37(+0.75%) |
Jun 01, 2016 | 49.13 | 49.49 | 49.05 | 49.48 | 33,510 | +0.14(+0.29%) |
May 31, 2016 | 49.39 | 49.43 | 49.10 | 49.34 | 22,903 | +0.06(+0.12%) |
May 27, 2016 | 49.02 | 49.28 | 49.28 | 49.28 | 24,547 | +0.26(+0.53%) |
May 26, 2016 | 49.06 | 49.09 | 48.93 | 49.03 | 38,517 | -0.02(-0.04%) |
May 25, 2016 | 49.06 | 49.14 | 48.98 | 49.05 | 43,140 | +0.33(+0.69%) |
May 24, 2016 | 48.21 | 48.76 | 48.13 | 48.71 | 33,812 | +0.80(+1.67%) |
May 23, 2016 | 47.84 | 48.05 | 47.84 | 47.91 | 38,556 | +0.04(+0.08%) |
May 20, 2016 | 47.62 | 47.99 | 47.62 | 47.87 | 40,625 | +0.38(+0.80%) |
May 19, 2016 | 47.47 | 47.68 | 47.16 | 47.49 | 49,574 | -0.22(-0.46%) |
May 18, 2016 | 47.50 | 47.97 | 47.39 | 47.71 | 50,029 | +0.09(+0.19%) |
May 17, 2016 | 48.22 | 48.22 | 47.47 | 47.62 | 36,621 | -0.62(-1.29%) |
May 16, 2016 | 47.95 | 48.37 | 47.95 | 48.24 | 40,674 | +0.29(+0.60%) |
May 13, 2016 | 48.11 | 48.40 | 47.84 | 47.96 | 94,060 | -0.31(-0.63%) |
May 12, 2016 | 48.66 | 48.67 | 48.02 | 48.26 | 32,896 | -0.17(-0.35%) |
May 11, 2016 | 48.82 | 49.00 | 48.43 | 48.43 | 45,366 | -0.51(-1.05%) |
May 10, 2016 | 48.44 | 48.95 | 48.41 | 48.95 | 177,700 | +0.58(+1.20%) |
May 09, 2016 | 48.07 | 48.54 | 48.07 | 48.37 | 67,241 | +0.21(+0.44%) |
May 06, 2016 | 47.74 | 48.17 | 47.69 | 48.16 | 43,864 | +0.24(+0.50%) |
May 05, 2016 | 48.05 | 48.19 | 47.83 | 47.92 | 44,192 | +0.10(+0.22%) |
May 04, 2016 | 47.90 | 48.00 | 47.61 | 47.82 | 63,993 | -0.34(-0.71%) |
May 03, 2016 | 48.43 | 48.47 | 47.95 | 48.16 | 89,662 | -0.71(-1.44%) |
May 02, 2016 | 48.57 | 48.87 | 48.47 | 48.86 | 53,477 | +0.38(+0.79%) |
Apr 29, 2016 | 48.72 | 48.72 | 48.15 | 48.48 | 89,640 | -0.39(-0.80%) |
Apr 28, 2016 | 49.03 | 49.45 | 48.79 | 48.87 | 125,946 | +0.04(+0.08%) |
Apr 27, 2016 | 48.58 | 48.92 | 48.43 | 48.84 | 48,404 | +0.16(+0.33%) |
Apr 26, 2016 | 48.60 | 48.78 | 48.53 | 48.67 | 66,790 | +0.21(+0.43%) |
Apr 25, 2016 | 48.48 | 48.55 | 48.30 | 48.46 | 42,979 | -0.16(-0.33%) |
Apr 22, 2016 | 48.52 | 48.79 | 48.32 | 48.63 | 33,785 | +0.00(+0.00%) |
Apr 21, 2016 | 48.85 | 48.94 | 48.54 | 48.63 | 53,676 | -0.02(-0.04%) |
Apr 20, 2016 | 48.53 | 48.84 | 48.39 | 48.64 | 61,422 | +0.19(+0.39%) |
Apr 19, 2016 | 48.39 | 48.58 | 48.15 | 48.45 | 73,186 | +0.20(+0.41%) |
Apr 18, 2016 | 47.76 | 48.30 | 47.67 | 48.25 | 110,435 | +0.34(+0.72%) |
Apr 15, 2016 | 47.96 | 47.96 | 47.73 | 47.91 | 81,930 | -0.07(-0.14%) |
Apr 14, 2016 | 48.02 | 48.14 | 47.91 | 47.98 | 53,685 | -0.02(-0.04%) |
Apr 13, 2016 | 47.70 | 48.02 | 47.67 | 48.00 | 90,253 | +0.60(+1.27%) |
Apr 12, 2016 | 47.21 | 47.50 | 46.92 | 47.40 | 74,511 | +0.31(+0.67%) |
Apr 11, 2016 | 47.57 | 47.68 | 47.07 | 47.08 | 52,587 | -0.25(-0.52%) |
Apr 08, 2016 | 47.68 | 47.72 | 47.21 | 47.33 | 78,059 | -0.01(-0.02%) |
Apr 07, 2016 | 47.68 | 47.68 | 47.17 | 47.34 | 46,950 | -0.54(-1.13%) |
Apr 06, 2016 | 47.24 | 47.88 | 47.20 | 47.88 | 55,626 | +0.76(+1.62%) |
Apr 05, 2016 | 47.39 | 47.46 | 47.08 | 47.12 | 53,428 | -0.60(-1.26%) |
Apr 04, 2016 | 47.94 | 47.94 | 47.66 | 47.72 | 54,902 | -0.26(-0.54%) |