Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.47 | 51.17 | 49.33 | 51.17 | 684,820 | +1.08(+2.16%) |
Jun 29, 2016 | 49.58 | 50.27 | 48.52 | 50.09 | 619,892 | +2.07(+4.31%) |
Jun 28, 2016 | 47.92 | 48.17 | 47.00 | 48.02 | 737,317 | +1.11(+2.36%) |
Jun 27, 2016 | 48.63 | 48.96 | 46.52 | 46.91 | 905,073 | -2.76(-5.56%) |
Jun 24, 2016 | 50.15 | 51.22 | 49.30 | 49.67 | 1,006,770 | -3.85(-7.19%) |
Jun 23, 2016 | 52.66 | 53.53 | 52.12 | 53.52 | 685,327 | +2.06(+4.01%) |
Jun 22, 2016 | 51.49 | 52.39 | 51.14 | 51.45 | 343,680 | +0.16(+0.31%) |
Jun 21, 2016 | 51.27 | 51.58 | 50.51 | 51.29 | 515,486 | -0.06(-0.11%) |
Jun 20, 2016 | 52.06 | 52.75 | 51.29 | 51.35 | 477,501 | +0.65(+1.28%) |
Jun 17, 2016 | 49.75 | 51.21 | 49.49 | 50.70 | 1,490,696 | +1.11(+2.23%) |
Jun 16, 2016 | 50.16 | 50.19 | 48.97 | 49.59 | 923,505 | -1.11(-2.19%) |
Jun 15, 2016 | 50.65 | 51.74 | 50.14 | 50.70 | 534,089 | +0.24(+0.48%) |
Jun 14, 2016 | 50.97 | 51.82 | 50.16 | 50.46 | 690,355 | -0.65(-1.27%) |
Jun 13, 2016 | 51.95 | 52.23 | 51.05 | 51.11 | 818,975 | -1.26(-2.41%) |
Jun 10, 2016 | 53.04 | 53.33 | 51.90 | 52.37 | 819,533 | -0.98(-1.84%) |
Jun 09, 2016 | 53.92 | 53.92 | 52.88 | 53.35 | 731,470 | -0.57(-1.06%) |
Jun 08, 2016 | 53.69 | 54.12 | 53.49 | 53.92 | 441,708 | +0.26(+0.48%) |
Jun 07, 2016 | 54.17 | 54.23 | 53.42 | 53.66 | 307,008 | -0.35(-0.65%) |
Jun 06, 2016 | 52.75 | 54.38 | 52.75 | 54.02 | 421,546 | +1.35(+2.56%) |
Jun 03, 2016 | 52.75 | 52.83 | 50.67 | 52.67 | 634,019 | -1.30(-2.41%) |
Jun 02, 2016 | 53.16 | 53.98 | 53.09 | 53.97 | 367,926 | +0.31(+0.57%) |
Jun 01, 2016 | 52.79 | 53.69 | 52.38 | 53.66 | 577,283 | -0.06(-0.10%) |
May 31, 2016 | 53.67 | 54.00 | 53.29 | 53.72 | 416,080 | +0.33(+0.62%) |
May 27, 2016 | 52.93 | 53.39 | 53.39 | 53.39 | 358,046 | +0.34(+0.64%) |
May 26, 2016 | 53.32 | 53.80 | 52.21 | 53.05 | 569,850 | -0.14(-0.27%) |
May 25, 2016 | 52.34 | 53.59 | 52.22 | 53.20 | 691,759 | +1.32(+2.55%) |
May 24, 2016 | 51.07 | 52.10 | 50.85 | 51.87 | 501,211 | +1.15(+2.28%) |
May 23, 2016 | 50.58 | 50.94 | 49.82 | 50.72 | 295,513 | -0.02(-0.05%) |
May 20, 2016 | 50.46 | 51.21 | 50.37 | 50.74 | 387,529 | +0.65(+1.29%) |
May 19, 2016 | 50.51 | 51.29 | 49.41 | 50.10 | 466,957 | -0.80(-1.56%) |
May 18, 2016 | 48.51 | 51.29 | 48.51 | 50.89 | 761,654 | +2.26(+4.65%) |
May 17, 2016 | 48.43 | 49.46 | 48.08 | 48.63 | 491,424 | +0.06(+0.11%) |
May 16, 2016 | 47.85 | 48.85 | 47.79 | 48.58 | 338,041 | +0.89(+1.87%) |
May 13, 2016 | 48.65 | 49.63 | 47.42 | 47.69 | 397,192 | -1.22(-2.49%) |
May 12, 2016 | 49.42 | 50.00 | 48.17 | 48.90 | 494,485 | -0.17(-0.34%) |
May 11, 2016 | 48.90 | 49.72 | 48.82 | 49.07 | 371,199 | +0.02(+0.05%) |
May 10, 2016 | 48.05 | 49.40 | 47.97 | 49.05 | 526,530 | +1.19(+2.50%) |
May 09, 2016 | 47.77 | 48.31 | 47.41 | 47.85 | 677,392 | +0.03(+0.07%) |
May 06, 2016 | 47.16 | 47.99 | 47.00 | 47.82 | 460,390 | +0.14(+0.28%) |
May 05, 2016 | 48.37 | 48.42 | 47.45 | 47.69 | 539,167 | -0.24(-0.50%) |
May 04, 2016 | 48.60 | 49.46 | 47.31 | 47.92 | 689,442 | -0.88(-1.80%) |
May 03, 2016 | 49.74 | 49.76 | 48.55 | 48.80 | 900,907 | -1.68(-3.33%) |
May 02, 2016 | 51.00 | 51.68 | 50.02 | 50.48 | 817,446 | -0.49(-0.95%) |
Apr 29, 2016 | 50.31 | 51.81 | 50.24 | 50.97 | 1,356,105 | +0.59(+1.17%) |
Apr 28, 2016 | 49.60 | 51.15 | 49.17 | 50.38 | 1,054,204 | +0.65(+1.30%) |
Apr 27, 2016 | 49.18 | 50.70 | 48.14 | 49.73 | 1,316,332 | +0.07(+0.14%) |
Apr 26, 2016 | 48.38 | 49.96 | 48.18 | 49.66 | 1,506,982 | +1.55(+3.21%) |
Apr 25, 2016 | 49.09 | 49.09 | 47.84 | 48.12 | 841,202 | -1.03(-2.09%) |
Apr 22, 2016 | 48.47 | 49.34 | 48.19 | 49.14 | 1,180,249 | +0.92(+1.92%) |
Apr 21, 2016 | 49.00 | 49.31 | 48.22 | 48.22 | 858,388 | -0.59(-1.21%) |
Apr 20, 2016 | 47.61 | 49.02 | 47.18 | 48.81 | 1,016,859 | +1.19(+2.49%) |
Apr 19, 2016 | 47.24 | 47.83 | 46.44 | 47.62 | 1,123,670 | +0.57(+1.22%) |
Apr 18, 2016 | 45.55 | 47.28 | 45.40 | 47.05 | 1,033,752 | +0.74(+1.60%) |
Apr 15, 2016 | 46.35 | 46.53 | 45.80 | 46.31 | 936,068 | -0.06(-0.14%) |
Apr 14, 2016 | 46.11 | 47.14 | 45.79 | 46.37 | 749,018 | +0.14(+0.29%) |
Apr 13, 2016 | 44.69 | 46.68 | 44.69 | 46.24 | 1,321,823 | +2.10(+4.76%) |
Apr 12, 2016 | 43.20 | 44.32 | 42.46 | 44.13 | 1,208,480 | +1.45(+3.40%) |
Apr 11, 2016 | 42.44 | 43.66 | 42.43 | 42.68 | 718,905 | +0.66(+1.57%) |
Apr 08, 2016 | 41.94 | 42.92 | 41.86 | 42.02 | 1,031,185 | +0.66(+1.60%) |
Apr 07, 2016 | 42.43 | 42.63 | 40.96 | 41.36 | 870,332 | -1.53(-3.57%) |
Apr 06, 2016 | 42.56 | 43.38 | 42.06 | 42.89 | 813,113 | +0.37(+0.88%) |
Apr 05, 2016 | 42.67 | 43.30 | 42.22 | 42.52 | 787,461 | -0.84(-1.93%) |
Apr 04, 2016 | 43.20 | 43.90 | 42.47 | 43.35 | 911,007 | +0.10(+0.24%) |