Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 46.49 | 47.48 | 46.49 | 47.48 | 6,712 | +0.92(+1.98%) |
Jun 29, 2016 | 46.40 | 46.59 | 46.29 | 46.56 | 3,335 | +0.67(+1.46%) |
Jun 28, 2016 | 45.75 | 45.89 | 45.57 | 45.89 | 2,171 | +0.65(+1.45%) |
Jun 27, 2016 | 45.78 | 45.78 | 45.14 | 45.24 | 38,265 | -0.95(-2.05%) |
Jun 24, 2016 | 45.79 | 46.56 | 45.79 | 46.18 | 1,552 | -1.20(-2.53%) |
Jun 23, 2016 | 47.26 | 47.42 | 47.25 | 47.38 | 2,970 | +0.39(+0.83%) |
Jun 22, 2016 | 47.09 | 47.09 | 46.99 | 46.99 | 3,229 | +0.05(+0.10%) |
Jun 21, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 187 | -0.26(-0.55%) |
Jun 20, 2016 | 47.17 | 47.21 | 47.17 | 47.21 | 1,551 | +0.66(+1.43%) |
Jun 17, 2016 | 46.56 | 46.57 | 46.39 | 46.54 | 6,671 | -0.17(-0.36%) |
Jun 16, 2016 | 46.24 | 46.74 | 46.20 | 46.71 | 5,471 | +0.11(+0.24%) |
Jun 15, 2016 | 46.68 | 46.80 | 46.60 | 46.60 | 2,530 | -0.14(-0.29%) |
Jun 14, 2016 | 46.61 | 46.74 | 46.49 | 46.74 | 11,415 | -0.12(-0.26%) |
Jun 13, 2016 | 47.18 | 47.18 | 46.86 | 46.86 | 300 | -0.36(-0.76%) |
Jun 10, 2016 | 47.45 | 47.45 | 47.08 | 47.22 | 14,917 | -0.58(-1.21%) |
Jun 09, 2016 | 47.50 | 47.80 | 47.50 | 47.80 | 4,886 | -0.02(-0.04%) |
Jun 08, 2016 | 47.78 | 47.86 | 47.77 | 47.82 | 5,902 | +0.33(+0.69%) |
Jun 07, 2016 | 47.41 | 47.52 | 47.41 | 47.49 | 1,655 | +0.13(+0.28%) |
Jun 06, 2016 | 47.19 | 47.36 | 47.19 | 47.36 | 24,948 | +0.10(+0.21%) |
Jun 02, 2016 | 47.16 | 47.26 | 47.16 | 47.26 | 169 | -0.06(-0.13%) |
Jun 01, 2016 | 46.89 | 47.32 | 46.89 | 47.32 | 26,781 | +0.26(+0.55%) |
May 31, 2016 | 47.18 | 47.19 | 46.96 | 47.06 | 4,530 | +0.02(+0.04%) |
May 27, 2016 | 46.65 | 47.04 | 47.04 | 47.04 | 2,300 | +0.10(+0.22%) |
May 26, 2016 | 46.95 | 46.99 | 46.89 | 46.94 | 945 | +0.06(+0.12%) |
May 25, 2016 | 46.95 | 47.00 | 46.82 | 46.88 | 3,907 | +0.10(+0.21%) |
May 24, 2016 | 46.72 | 46.86 | 46.68 | 46.78 | 9,591 | +0.73(+1.59%) |
May 23, 2016 | 46.07 | 46.11 | 45.97 | 46.05 | 1,601 | -0.09(-0.20%) |
May 20, 2016 | 46.11 | 46.18 | 46.04 | 46.14 | 1,632 | +0.48(+1.04%) |
May 19, 2016 | 45.70 | 45.74 | 45.47 | 45.66 | 2,398 | -0.30(-0.66%) |
May 18, 2016 | 46.15 | 46.15 | 45.82 | 45.97 | 1,678 | +0.07(+0.16%) |
May 17, 2016 | 46.39 | 46.41 | 45.79 | 45.90 | 22,387 | -0.62(-1.34%) |
May 16, 2016 | 46.41 | 46.52 | 46.40 | 46.52 | 973 | +0.54(+1.17%) |
May 13, 2016 | 46.33 | 46.33 | 45.89 | 45.98 | 3,066 | -0.33(-0.71%) |
May 12, 2016 | 45.98 | 46.38 | 45.98 | 46.31 | 3,221 | +0.16(+0.35%) |
May 11, 2016 | 46.56 | 46.56 | 46.15 | 46.15 | 871 | -0.47(-1.01%) |
May 10, 2016 | 45.89 | 46.62 | 45.89 | 46.62 | 8,162 | +0.78(+1.70%) |
May 09, 2016 | 45.38 | 45.85 | 45.38 | 45.84 | 2,924 | +0.35(+0.77%) |
May 06, 2016 | 45.43 | 45.49 | 45.43 | 45.49 | 377 | +0.24(+0.54%) |
May 05, 2016 | 45.29 | 45.39 | 45.24 | 45.25 | 3,009 | +0.38(+0.84%) |
May 04, 2016 | 45.16 | 45.16 | 44.83 | 44.87 | 756 | -0.34(-0.75%) |
May 03, 2016 | 45.11 | 45.33 | 45.11 | 45.21 | 2,015 | -0.17(-0.37%) |
May 02, 2016 | 44.98 | 45.38 | 44.98 | 45.38 | 2,545 | +0.37(+0.82%) |
Apr 29, 2016 | 45.08 | 45.21 | 44.94 | 45.01 | 3,088 | -0.37(-0.82%) |
Apr 28, 2016 | 45.87 | 45.87 | 45.37 | 45.38 | 1,336 | -0.79(-1.72%) |
Apr 27, 2016 | 46.02 | 46.17 | 45.98 | 46.17 | 5,219 | +0.17(+0.38%) |
Apr 26, 2016 | 45.74 | 46.00 | 45.74 | 46.00 | 1,324 | +0.40(+0.88%) |
Apr 25, 2016 | 45.58 | 45.60 | 45.58 | 45.60 | 468 | -0.20(-0.44%) |
Apr 22, 2016 | 45.86 | 45.86 | 45.79 | 45.80 | 1,113 | +0.02(+0.04%) |
Apr 21, 2016 | 45.96 | 45.96 | 45.73 | 45.78 | 1,813 | -0.30(-0.65%) |
Apr 20, 2016 | 45.83 | 46.16 | 45.79 | 46.08 | 13,666 | +0.19(+0.41%) |
Apr 19, 2016 | 46.04 | 46.04 | 45.89 | 45.89 | 6,713 | -0.02(-0.04%) |
Apr 18, 2016 | 47.16 | 47.16 | 45.62 | 45.91 | 3,659 | +0.20(+0.44%) |
Apr 15, 2016 | 45.69 | 45.73 | 45.65 | 45.71 | 1,467 | +0.08(+0.18%) |
Apr 14, 2016 | 45.71 | 45.74 | 45.60 | 45.63 | 3,560 | -0.19(-0.41%) |
Apr 13, 2016 | 45.66 | 45.82 | 45.65 | 45.82 | 4,853 | +0.60(+1.32%) |
Apr 12, 2016 | 44.87 | 45.36 | 44.87 | 45.22 | 25,628 | +0.25(+0.56%) |
Apr 11, 2016 | 45.26 | 45.31 | 44.97 | 44.97 | 894 | -0.09(-0.20%) |
Apr 08, 2016 | 45.15 | 45.24 | 45.06 | 45.06 | 1,234 | +0.09(+0.20%) |
Apr 07, 2016 | 45.00 | 45.03 | 44.79 | 44.97 | 1,174 | -0.26(-0.56%) |
Apr 06, 2016 | 44.88 | 45.23 | 44.88 | 45.23 | 3,518 | +0.36(+0.81%) |
Apr 05, 2016 | 44.97 | 44.97 | 44.86 | 44.86 | 1,741 | -0.21(-0.47%) |
Apr 04, 2016 | 45.36 | 45.38 | 45.02 | 45.07 | 6,639 | -0.65(-1.42%) |