Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.44 | 53.68 | 52.06 | 53.65 | 148,451 | +1.35(+2.58%) |
Jun 29, 2016 | 51.44 | 52.70 | 51.36 | 52.30 | 150,930 | +1.37(+2.69%) |
Jun 28, 2016 | 50.74 | 51.48 | 50.52 | 50.93 | 177,593 | +0.76(+1.51%) |
Jun 27, 2016 | 50.37 | 51.37 | 50.14 | 50.17 | 260,030 | -0.92(-1.80%) |
Jun 24, 2016 | 48.98 | 51.35 | 48.37 | 51.09 | 235,862 | -0.01(-0.02%) |
Jun 23, 2016 | 50.50 | 51.44 | 50.50 | 51.10 | 91,445 | +0.83(+1.65%) |
Jun 22, 2016 | 50.10 | 50.48 | 49.85 | 50.27 | 155,736 | +0.10(+0.20%) |
Jun 21, 2016 | 49.70 | 50.47 | 49.54 | 50.17 | 83,232 | +0.38(+0.76%) |
Jun 20, 2016 | 49.79 | 49.83 | 49.29 | 49.79 | 95,424 | +0.69(+1.41%) |
Jun 17, 2016 | 50.07 | 50.29 | 49.00 | 49.10 | 236,774 | -1.01(-2.02%) |
Jun 16, 2016 | 49.49 | 50.24 | 49.09 | 50.11 | 93,075 | +0.32(+0.64%) |
Jun 15, 2016 | 49.85 | 50.43 | 49.64 | 49.79 | 133,421 | -0.05(-0.10%) |
Jun 14, 2016 | 49.37 | 50.00 | 49.05 | 49.84 | 117,096 | +0.55(+1.12%) |
Jun 13, 2016 | 49.15 | 49.49 | 48.94 | 49.29 | 119,536 | +0.13(+0.26%) |
Jun 10, 2016 | 48.46 | 49.47 | 48.46 | 49.16 | 97,680 | +0.24(+0.49%) |
Jun 09, 2016 | 48.39 | 49.30 | 48.30 | 48.92 | 105,774 | +0.20(+0.41%) |
Jun 08, 2016 | 47.80 | 48.82 | 47.53 | 48.72 | 124,603 | +1.01(+2.12%) |
Jun 07, 2016 | 47.79 | 48.08 | 47.16 | 47.71 | 86,268 | -0.23(-0.48%) |
Jun 06, 2016 | 47.72 | 48.16 | 47.15 | 47.94 | 101,034 | +0.45(+0.95%) |
Jun 03, 2016 | 47.54 | 48.21 | 47.09 | 47.49 | 108,161 | -0.22(-0.46%) |
Jun 02, 2016 | 47.23 | 47.78 | 47.05 | 47.71 | 95,816 | +0.34(+0.72%) |
Jun 01, 2016 | 47.08 | 47.74 | 46.51 | 47.37 | 138,020 | +0.05(+0.11%) |
May 31, 2016 | 47.62 | 47.92 | 46.79 | 47.32 | 131,044 | -0.06(-0.13%) |
May 27, 2016 | 46.74 | 47.38 | 47.38 | 47.38 | 84,400 | +0.85(+1.83%) |
May 26, 2016 | 47.00 | 47.17 | 46.52 | 46.53 | 61,692 | -0.55(-1.17%) |
May 25, 2016 | 47.00 | 47.72 | 46.79 | 47.08 | 104,321 | +0.08(+0.17%) |
May 24, 2016 | 46.08 | 47.24 | 45.86 | 47.00 | 140,015 | +0.99(+2.15%) |
May 23, 2016 | 46.00 | 46.67 | 45.55 | 46.01 | 139,955 | +0.05(+0.11%) |
May 20, 2016 | 45.24 | 46.50 | 45.21 | 45.96 | 156,215 | +0.97(+2.16%) |
May 19, 2016 | 45.35 | 45.74 | 44.76 | 44.99 | 124,443 | -0.18(-0.40%) |
May 18, 2016 | 44.81 | 45.67 | 44.81 | 45.17 | 108,517 | +0.35(+0.78%) |
May 17, 2016 | 44.87 | 45.37 | 44.50 | 44.82 | 202,619 | -0.25(-0.55%) |
May 16, 2016 | 43.93 | 45.34 | 43.52 | 45.07 | 189,918 | +1.36(+3.11%) |
May 13, 2016 | 43.66 | 44.91 | 43.48 | 43.71 | 195,186 | +0.09(+0.21%) |
May 12, 2016 | 44.93 | 45.44 | 42.91 | 43.62 | 266,821 | -1.16(-2.59%) |
May 11, 2016 | 44.87 | 45.46 | 44.76 | 44.78 | 182,424 | -0.19(-0.42%) |
May 10, 2016 | 44.39 | 45.50 | 44.39 | 44.97 | 178,185 | +0.58(+1.31%) |
May 09, 2016 | 44.17 | 45.16 | 43.60 | 44.39 | 174,692 | +0.36(+0.82%) |
May 06, 2016 | 43.98 | 44.44 | 43.40 | 44.03 | 202,285 | +0.01(+0.02%) |
May 05, 2016 | 43.75 | 44.39 | 43.46 | 44.02 | 218,053 | +0.55(+1.27%) |
May 04, 2016 | 44.27 | 44.43 | 42.36 | 43.47 | 216,653 | -1.23(-2.75%) |
May 03, 2016 | 45.11 | 45.92 | 44.52 | 44.70 | 116,530 | -0.87(-1.91%) |
May 02, 2016 | 45.68 | 46.68 | 44.85 | 45.57 | 208,573 | -0.09(-0.20%) |
Apr 29, 2016 | 47.00 | 47.00 | 44.09 | 45.66 | 200,851 | -1.27(-2.71%) |
Apr 28, 2016 | 46.50 | 48.66 | 46.10 | 46.93 | 484,350 | +2.29(+5.13%) |
Apr 27, 2016 | 45.91 | 46.25 | 43.75 | 44.64 | 513,975 | -2.07(-4.43%) |
Apr 26, 2016 | 47.73 | 48.11 | 46.55 | 46.71 | 165,134 | -0.66(-1.39%) |
Apr 25, 2016 | 47.52 | 48.30 | 46.89 | 47.37 | 117,868 | -0.51(-1.07%) |
Apr 22, 2016 | 48.66 | 48.75 | 47.44 | 47.88 | 155,137 | -0.75(-1.54%) |
Apr 21, 2016 | 48.20 | 49.06 | 47.44 | 48.63 | 152,981 | +0.40(+0.83%) |
Apr 20, 2016 | 48.56 | 49.25 | 48.14 | 48.23 | 144,085 | -0.15(-0.31%) |
Apr 19, 2016 | 48.22 | 48.84 | 48.00 | 48.38 | 125,299 | +0.48(+1.00%) |
Apr 18, 2016 | 48.39 | 48.47 | 47.74 | 47.90 | 125,983 | -0.48(-0.99%) |
Apr 15, 2016 | 47.77 | 48.86 | 47.30 | 48.38 | 261,123 | +0.70(+1.47%) |
Apr 14, 2016 | 45.56 | 48.48 | 45.46 | 47.68 | 500,355 | +2.27(+5.00%) |
Apr 13, 2016 | 45.32 | 45.48 | 44.58 | 45.41 | 201,082 | +0.19(+0.42%) |
Apr 12, 2016 | 44.31 | 45.69 | 44.29 | 45.22 | 137,786 | +0.84(+1.89%) |
Apr 11, 2016 | 44.89 | 45.23 | 44.03 | 44.38 | 108,923 | -0.65(-1.44%) |
Apr 08, 2016 | 44.79 | 45.25 | 44.52 | 45.03 | 92,124 | +0.50(+1.12%) |
Apr 07, 2016 | 44.84 | 44.89 | 44.13 | 44.53 | 113,257 | -0.53(-1.18%) |
Apr 06, 2016 | 44.34 | 45.12 | 44.13 | 45.06 | 89,492 | +0.89(+2.01%) |
Apr 05, 2016 | 44.21 | 44.99 | 43.81 | 44.17 | 103,415 | -0.37(-0.83%) |
Apr 04, 2016 | 45.66 | 45.93 | 44.46 | 44.54 | 118,052 | -0.96(-2.11%) |