Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.77 | 48.77 | 47.45 | 48.76 | 1,133,753 | +1.06(+2.23%) |
Jun 29, 2016 | 48.33 | 48.51 | 47.66 | 47.70 | 741,585 | -0.35(-0.73%) |
Jun 28, 2016 | 48.30 | 48.30 | 47.25 | 48.05 | 908,217 | -0.27(-0.56%) |
Jun 27, 2016 | 47.77 | 48.48 | 47.42 | 48.32 | 479,137 | +0.43(+0.89%) |
Jun 24, 2016 | 47.91 | 48.46 | 47.56 | 47.89 | 409,761 | -0.08(-0.17%) |
Jun 23, 2016 | 47.53 | 47.98 | 47.48 | 47.98 | 247,102 | +0.53(+1.11%) |
Jun 22, 2016 | 47.81 | 47.81 | 47.45 | 47.45 | 243,111 | -0.21(-0.45%) |
Jun 21, 2016 | 47.49 | 47.99 | 46.98 | 47.66 | 239,134 | +0.17(+0.35%) |
Jun 20, 2016 | 47.56 | 47.85 | 47.28 | 47.49 | 160,781 | -0.05(-0.10%) |
Jun 17, 2016 | 47.26 | 47.60 | 46.86 | 47.54 | 710,599 | +0.09(+0.20%) |
Jun 16, 2016 | 47.15 | 47.63 | 47.14 | 47.45 | 215,849 | +0.18(+0.37%) |
Jun 15, 2016 | 47.68 | 47.77 | 47.09 | 47.27 | 349,017 | -0.44(-0.93%) |
Jun 14, 2016 | 47.60 | 47.82 | 47.27 | 47.72 | 372,793 | +0.13(+0.27%) |
Jun 13, 2016 | 47.68 | 47.95 | 47.55 | 47.59 | 149,114 | -0.13(-0.27%) |
Jun 10, 2016 | 47.56 | 48.10 | 47.53 | 47.72 | 221,003 | -0.08(-0.17%) |
Jun 09, 2016 | 47.33 | 47.89 | 47.33 | 47.80 | 161,392 | +0.43(+0.90%) |
Jun 08, 2016 | 46.85 | 47.44 | 46.85 | 47.37 | 200,567 | +0.52(+1.11%) |
Jun 07, 2016 | 46.79 | 47.03 | 46.75 | 46.85 | 434,991 | +0.06(+0.14%) |
Jun 06, 2016 | 46.92 | 47.09 | 46.48 | 46.79 | 219,015 | -0.12(-0.26%) |
Jun 03, 2016 | 46.23 | 47.15 | 46.16 | 46.91 | 459,969 | +0.97(+2.12%) |
Jun 02, 2016 | 45.86 | 46.08 | 45.60 | 45.94 | 246,963 | -0.09(-0.20%) |
Jun 01, 2016 | 45.86 | 46.16 | 45.83 | 46.03 | 210,048 | +0.04(+0.08%) |
May 31, 2016 | 45.75 | 46.04 | 45.38 | 45.99 | 319,738 | +0.22(+0.49%) |
May 27, 2016 | 45.43 | 45.77 | 45.77 | 45.77 | 235,795 | +0.40(+0.88%) |
May 26, 2016 | 44.85 | 45.48 | 44.85 | 45.37 | 178,052 | +0.64(+1.43%) |
May 25, 2016 | 44.94 | 45.20 | 44.64 | 44.73 | 212,626 | -0.31(-0.70%) |
May 24, 2016 | 44.59 | 45.05 | 44.53 | 45.05 | 230,056 | +0.60(+1.35%) |
May 23, 2016 | 44.76 | 44.92 | 44.40 | 44.45 | 251,081 | -0.26(-0.58%) |
May 20, 2016 | 44.61 | 44.82 | 44.33 | 44.71 | 357,041 | +0.14(+0.31%) |
May 19, 2016 | 44.16 | 44.64 | 43.48 | 44.57 | 399,860 | +0.14(+0.31%) |
May 18, 2016 | 45.00 | 45.56 | 44.19 | 44.43 | 262,472 | -0.80(-1.76%) |
May 17, 2016 | 46.64 | 46.76 | 45.05 | 45.23 | 342,409 | -1.44(-3.09%) |
May 16, 2016 | 46.23 | 46.70 | 45.97 | 46.67 | 333,120 | +0.41(+0.88%) |
May 13, 2016 | 46.46 | 46.68 | 46.10 | 46.26 | 216,883 | -0.39(-0.83%) |
May 12, 2016 | 46.24 | 46.73 | 45.83 | 46.65 | 353,957 | +0.42(+0.90%) |
May 11, 2016 | 45.80 | 46.35 | 45.44 | 46.23 | 326,362 | +0.51(+1.11%) |
May 10, 2016 | 45.37 | 45.77 | 45.05 | 45.73 | 571,898 | -0.56(-1.21%) |
May 09, 2016 | 45.87 | 46.35 | 45.50 | 46.29 | 310,381 | +0.48(+1.04%) |
May 06, 2016 | 45.81 | 45.81 | 45.24 | 45.81 | 233,203 | +0.06(+0.12%) |
May 05, 2016 | 46.11 | 46.54 | 45.56 | 45.75 | 275,561 | -0.45(-0.97%) |
May 04, 2016 | 45.50 | 46.47 | 45.21 | 46.20 | 247,994 | +0.70(+1.53%) |
May 03, 2016 | 45.43 | 45.62 | 45.08 | 45.50 | 264,202 | +0.13(+0.28%) |
May 02, 2016 | 44.72 | 45.59 | 44.72 | 45.38 | 303,494 | +0.51(+1.15%) |
Apr 29, 2016 | 44.63 | 44.89 | 44.27 | 44.86 | 526,019 | +0.11(+0.25%) |
Apr 28, 2016 | 44.22 | 44.82 | 43.92 | 44.75 | 192,819 | +0.24(+0.54%) |
Apr 27, 2016 | 44.30 | 44.71 | 43.89 | 44.51 | 290,055 | +0.22(+0.50%) |
Apr 26, 2016 | 44.35 | 44.56 | 44.16 | 44.29 | 257,178 | -0.01(-0.02%) |
Apr 25, 2016 | 43.73 | 44.30 | 43.49 | 44.30 | 253,543 | +0.56(+1.28%) |
Apr 22, 2016 | 43.66 | 44.15 | 43.59 | 43.74 | 268,455 | +0.09(+0.21%) |
Apr 21, 2016 | 44.54 | 44.59 | 43.37 | 43.65 | 581,019 | -1.07(-2.40%) |
Apr 20, 2016 | 46.29 | 46.39 | 44.55 | 44.72 | 339,910 | -1.52(-3.30%) |
Apr 19, 2016 | 46.17 | 46.52 | 46.03 | 46.25 | 242,696 | +0.10(+0.22%) |
Apr 18, 2016 | 46.09 | 46.19 | 45.73 | 46.15 | 175,323 | +0.04(+0.08%) |
Apr 15, 2016 | 45.43 | 46.30 | 45.43 | 46.11 | 246,096 | +0.52(+1.15%) |
Apr 14, 2016 | 45.73 | 45.77 | 45.35 | 45.59 | 254,607 | -0.17(-0.38%) |
Apr 13, 2016 | 46.20 | 46.20 | 45.54 | 45.76 | 216,595 | -0.27(-0.58%) |
Apr 12, 2016 | 45.68 | 46.16 | 45.42 | 46.03 | 185,939 | +0.44(+0.97%) |
Apr 11, 2016 | 45.98 | 46.26 | 45.55 | 45.59 | 260,354 | -0.45(-0.98%) |
Apr 08, 2016 | 45.98 | 46.27 | 45.93 | 46.04 | 233,072 | +0.27(+0.58%) |
Apr 07, 2016 | 45.49 | 45.93 | 45.49 | 45.77 | 273,196 | +0.17(+0.38%) |
Apr 06, 2016 | 45.64 | 45.84 | 45.35 | 45.60 | 314,757 | -0.10(-0.22%) |
Apr 05, 2016 | 46.49 | 46.50 | 45.61 | 45.70 | 490,226 | -0.96(-2.07%) |
Apr 04, 2016 | 46.72 | 46.84 | 46.43 | 46.66 | 391,097 | -0.06(-0.12%) |