Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.50 | 48.32 | 48.42 | 0 | -1.09(-2.20%) | |
Jun 29, 2016 | 49.62 | 49.27 | 49.51 | 0 | +1.25(+2.59%) | |
Jun 28, 2016 | 48.38 | 47.98 | 48.26 | 0 | +1.66(+3.56%) | |
Jun 27, 2016 | 46.80 | 46.54 | 46.60 | 0 | -0.67(-1.42%) | |
Jun 26, 2016 | 47.82 | 47.22 | 47.27 | 0 | -0.30(-0.63%) | |
Jun 25, 2016 | 50.45 | 46.70 | 47.57 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 50.45 | 46.70 | 47.57 | 0 | -2.44(-4.88%) | |
Jun 23, 2016 | 50.45 | 49.86 | 50.01 | 0 | +0.57(+1.15%) | |
Jun 22, 2016 | 49.90 | 49.08 | 49.44 | 0 | -0.84(-1.67%) | |
Jun 21, 2016 | 50.35 | 50.18 | 50.28 | 0 | +1.10(+2.24%) | |
Jun 20, 2016 | 49.18 | 49.14 | 49.18 | 0 | +0.95(+1.97%) | |
Jun 19, 2016 | 48.49 | 48.14 | 48.23 | 0 | -0.03(-0.06%) | |
Jun 18, 2016 | 48.29 | 45.83 | 48.26 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 48.29 | 45.83 | 48.26 | 0 | +2.12(+4.59%) | |
Jun 16, 2016 | 46.17 | 45.83 | 46.14 | 0 | -1.32(-2.78%) | |
Jun 15, 2016 | 47.68 | 47.35 | 47.46 | 0 | -0.35(-0.73%) | |
Jun 14, 2016 | 48.07 | 47.72 | 47.81 | 0 | -0.69(-1.42%) | |
Jun 13, 2016 | 48.59 | 48.46 | 48.50 | 0 | -0.20(-0.41%) | |
Jun 12, 2016 | 48.93 | 48.58 | 48.70 | 0 | -0.18(-0.37%) | |
Jun 11, 2016 | 50.73 | 48.80 | 48.88 | 0 | +0.00(+0.00%) | |
Jun 10, 2016 | 50.73 | 48.80 | 48.88 | 0 | -1.63(-3.23%) | |
Jun 09, 2016 | 50.53 | 50.41 | 50.51 | 0 | -1.02(-1.98%) | |
Jun 08, 2016 | 51.54 | 51.43 | 51.53 | 0 | +1.13(+2.24%) | |
Jun 07, 2016 | 50.45 | 50.33 | 50.40 | 0 | +0.80(+1.61%) | |
Jun 06, 2016 | 49.75 | 49.60 | 49.60 | 0 | +0.82(+1.68%) | |
Jun 05, 2016 | 48.96 | 48.77 | 48.78 | 0 | -0.12(-0.25%) | |
Jun 04, 2016 | 49.41 | 48.33 | 48.90 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 49.41 | 48.33 | 48.90 | 0 | -0.14(-0.29%) | |
Jun 02, 2016 | 49.10 | 48.98 | 49.04 | 0 | +0.15(+0.31%) | |
Jun 01, 2016 | 48.97 | 48.83 | 48.89 | 0 | -0.03(-0.06%) | |
May 31, 2016 | 49.00 | 48.75 | 48.92 | 0 | -0.56(-1.13%) | |
May 30, 2016 | 49.77 | 49.07 | 49.48 | 0 | -0.20(-0.40%) | |
May 29, 2016 | 49.72 | 49.52 | 49.68 | 0 | +0.12(+0.24%) | |
May 28, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.20(+0.41%) | |
May 26, 2016 | 49.43 | 49.27 | 49.36 | 0 | -0.28(-0.56%) | |
May 25, 2016 | 49.73 | 49.56 | 49.64 | 0 | +0.41(+0.83%) | |
May 24, 2016 | 49.29 | 49.05 | 49.23 | 0 | +1.15(+2.39%) | |
May 23, 2016 | 48.12 | 48.05 | 48.08 | 0 | -0.21(-0.43%) | |
May 22, 2016 | 48.50 | 48.09 | 48.29 | 0 | -0.19(-0.39%) | |
May 21, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.11(+0.23%) | |
May 19, 2016 | 48.55 | 48.20 | 48.37 | 0 | +0.39(+0.81%) | |
May 18, 2016 | 48.12 | 47.83 | 47.98 | 0 | -0.49(-1.01%) | |
May 17, 2016 | 48.58 | 48.36 | 48.47 | 0 | +0.59(+1.23%) | |
May 16, 2016 | 47.93 | 47.82 | 47.88 | 0 | +1.64(+3.55%) | |
May 15, 2016 | 46.45 | 46.15 | 46.24 | 0 | -0.13(-0.28%) | |
May 14, 2016 | 46.49 | 45.75 | 46.37 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 46.49 | 45.75 | 46.37 | 0 | -0.03(-0.06%) | |
May 12, 2016 | 46.47 | 46.26 | 46.40 | 0 | +0.47(+1.02%) | |
May 11, 2016 | 46.04 | 45.90 | 45.93 | 0 | +1.35(+3.03%) | |
May 10, 2016 | 44.63 | 44.55 | 44.58 | 0 | +1.22(+2.81%) | |
May 09, 2016 | 43.37 | 43.19 | 43.36 | 0 | -2.35(-5.14%) | |
May 08, 2016 | 45.94 | 45.00 | 45.71 | 0 | +1.15(+2.58%) | |
May 07, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.20(+0.45%) | |
May 05, 2016 | 44.59 | 44.35 | 44.36 | 0 | +0.07(+0.16%) | |
May 04, 2016 | 44.44 | 44.01 | 44.29 | 0 | +0.52(+1.19%) | |
May 03, 2016 | 43.85 | 43.74 | 43.77 | 0 | -1.06(-2.36%) | |
May 02, 2016 | 44.93 | 44.72 | 44.83 | 0 | -0.79(-1.73%) | |
May 01, 2016 | 45.96 | 45.55 | 45.62 | 0 | -0.37(-0.80%) | |
Apr 30, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.33(+0.72%) | |
Apr 28, 2016 | 45.91 | 45.63 | 45.66 | 0 | +0.44(+0.97%) | |
Apr 27, 2016 | 45.31 | 45.16 | 45.22 | 0 | +0.72(+1.62%) | |
Apr 26, 2016 | 44.64 | 44.46 | 44.50 | 0 | +1.54(+3.58%) | |
Apr 25, 2016 | 43.01 | 42.87 | 42.96 | 0 | -0.54(-1.24%) | |
Apr 24, 2016 | 43.75 | 43.46 | 43.50 | 0 | -0.25(-0.57%) | |
Apr 23, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.40(+0.92%) | |
Apr 21, 2016 | 43.47 | 43.23 | 43.35 | 0 | -0.50(-1.14%) | |
Apr 20, 2016 | 43.99 | 43.78 | 43.85 | 0 | +3.41(+8.43%) | |
Apr 19, 2016 | 40.87 | 40.32 | 40.44 | 0 | +0.41(+1.02%) | |
Apr 18, 2016 | 40.04 | 39.96 | 40.03 | 0 | +1.80(+4.71%) | |
Apr 17, 2016 | 38.75 | 37.61 | 38.23 | 0 | -2.17(-5.37%) | |
Apr 16, 2016 | 41.73 | 39.98 | 40.40 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 41.73 | 39.98 | 40.40 | 0 | -1.03(-2.49%) | |
Apr 14, 2016 | 41.45 | 41.31 | 41.43 | 0 | -0.24(-0.58%) | |
Apr 13, 2016 | 41.69 | 41.53 | 41.67 | 0 | +0.00(+0.00%) | |
Apr 12, 2016 | 41.73 | 41.54 | 41.67 | 0 | +1.49(+3.71%) | |
Apr 11, 2016 | 40.44 | 40.16 | 40.18 | 0 | -0.07(-0.17%) | |
Apr 10, 2016 | 40.47 | 39.63 | 40.25 | 0 | +0.59(+1.49%) | |
Apr 09, 2016 | 39.84 | 37.45 | 39.66 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 39.84 | 37.45 | 39.66 | 0 | +2.06(+5.48%) | |
Apr 07, 2016 | 37.69 | 37.51 | 37.60 | 0 | -0.25(-0.66%) | |
Apr 06, 2016 | 37.85 | 37.64 | 37.85 | 0 | +1.22(+3.33%) | |
Apr 05, 2016 | 36.76 | 36.43 | 36.63 | 0 | +1.16(+3.27%) | |
Apr 04, 2016 | 35.50 | 35.38 | 35.47 | 0 | -0.91(-2.50%) | |
Apr 03, 2016 | 36.70 | 36.22 | 36.38 | 0 | -0.25(-0.68%) | |
Apr 02, 2016 | 38.56 | 36.63 | 36.63 | 0 | +0.00(+0.00%) |