Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.94 | 46.45 | 44.89 | 46.45 | 46,487 | +1.44(+3.20%) |
Jun 29, 2016 | 44.45 | 45.05 | 43.80 | 45.01 | 61,656 | +1.07(+2.44%) |
Jun 28, 2016 | 43.80 | 44.07 | 43.28 | 43.94 | 45,650 | +0.56(+1.29%) |
Jun 27, 2016 | 43.38 | 43.82 | 43.19 | 43.38 | 82,849 | -0.71(-1.61%) |
Jun 24, 2016 | 45.56 | 46.26 | 44.06 | 44.09 | 87,520 | -3.41(-7.19%) |
Jun 23, 2016 | 46.82 | 47.52 | 46.78 | 47.50 | 55,325 | +1.46(+3.18%) |
Jun 22, 2016 | 46.40 | 46.87 | 46.03 | 46.04 | 25,210 | -0.70(-1.51%) |
Jun 21, 2016 | 46.06 | 47.05 | 45.40 | 46.75 | 128,142 | +0.77(+1.67%) |
Jun 20, 2016 | 45.13 | 46.35 | 44.86 | 45.98 | 49,364 | +1.43(+3.21%) |
Jun 17, 2016 | 45.96 | 46.70 | 44.11 | 44.55 | 106,898 | -1.39(-3.03%) |
Jun 16, 2016 | 45.24 | 46.01 | 44.87 | 45.94 | 32,375 | +0.29(+0.64%) |
Jun 15, 2016 | 46.18 | 46.98 | 45.60 | 45.65 | 41,747 | -0.47(-1.01%) |
Jun 14, 2016 | 46.38 | 46.59 | 45.84 | 46.12 | 19,476 | -0.39(-0.84%) |
Jun 13, 2016 | 47.22 | 47.73 | 46.35 | 46.51 | 26,082 | -0.70(-1.49%) |
Jun 10, 2016 | 47.30 | 47.37 | 46.95 | 47.21 | 31,446 | -0.35(-0.74%) |
Jun 09, 2016 | 47.88 | 47.88 | 47.22 | 47.56 | 25,160 | -0.60(-1.25%) |
Jun 08, 2016 | 48.05 | 48.49 | 47.91 | 48.16 | 21,435 | +0.24(+0.51%) |
Jun 07, 2016 | 48.13 | 48.45 | 47.73 | 47.92 | 20,979 | -0.07(-0.14%) |
Jun 06, 2016 | 47.24 | 48.33 | 47.24 | 47.99 | 35,930 | +0.62(+1.32%) |
Jun 03, 2016 | 47.67 | 47.67 | 46.92 | 47.37 | 28,515 | -0.57(-1.19%) |
Jun 02, 2016 | 47.65 | 48.34 | 47.49 | 47.94 | 20,040 | +0.05(+0.10%) |
Jun 01, 2016 | 47.27 | 48.06 | 46.85 | 47.89 | 18,594 | +0.05(+0.11%) |
May 31, 2016 | 48.07 | 48.55 | 47.75 | 47.84 | 30,398 | -0.03(-0.06%) |
May 27, 2016 | 47.32 | 47.87 | 47.87 | 47.87 | 29,194 | +0.51(+1.08%) |
May 26, 2016 | 46.94 | 47.46 | 46.91 | 47.36 | 47,136 | +0.27(+0.58%) |
May 25, 2016 | 47.27 | 47.74 | 47.02 | 47.08 | 26,984 | -0.27(-0.58%) |
May 24, 2016 | 46.18 | 47.43 | 46.18 | 47.36 | 48,088 | +1.32(+2.86%) |
May 23, 2016 | 46.07 | 46.29 | 45.96 | 46.04 | 19,095 | -0.21(-0.44%) |
May 20, 2016 | 45.77 | 46.88 | 45.77 | 46.25 | 42,606 | +0.51(+1.11%) |
May 19, 2016 | 46.54 | 47.09 | 45.41 | 45.74 | 28,684 | -0.97(-2.07%) |
May 18, 2016 | 45.21 | 47.02 | 45.21 | 46.70 | 39,784 | +1.35(+2.97%) |
May 17, 2016 | 45.91 | 46.00 | 44.99 | 45.36 | 43,916 | -0.59(-1.27%) |
May 16, 2016 | 45.62 | 46.28 | 45.62 | 45.94 | 34,998 | +0.41(+0.90%) |
May 13, 2016 | 46.21 | 46.72 | 45.44 | 45.53 | 69,127 | -0.64(-1.38%) |
May 12, 2016 | 46.07 | 46.31 | 45.63 | 46.17 | 35,011 | +0.08(+0.18%) |
May 11, 2016 | 46.54 | 46.73 | 46.01 | 46.09 | 34,535 | -0.44(-0.95%) |
May 10, 2016 | 45.61 | 46.76 | 45.61 | 46.53 | 54,776 | +1.38(+3.05%) |
May 09, 2016 | 45.03 | 45.25 | 44.38 | 45.15 | 36,116 | +0.16(+0.35%) |
May 06, 2016 | 44.97 | 45.21 | 44.38 | 44.99 | 29,832 | -0.07(-0.15%) |
May 05, 2016 | 45.17 | 45.40 | 44.77 | 45.06 | 40,106 | +0.08(+0.17%) |
May 04, 2016 | 44.73 | 45.25 | 44.25 | 44.99 | 36,101 | -0.05(-0.10%) |
May 03, 2016 | 45.44 | 45.44 | 44.75 | 45.03 | 52,099 | -0.79(-1.73%) |
May 02, 2016 | 45.94 | 46.50 | 45.20 | 45.82 | 63,475 | -0.16(-0.35%) |
Apr 29, 2016 | 45.81 | 46.12 | 45.55 | 45.98 | 38,036 | +0.17(+0.38%) |
Apr 28, 2016 | 45.94 | 46.26 | 45.72 | 45.81 | 57,316 | -0.58(-1.25%) |
Apr 27, 2016 | 46.83 | 46.83 | 46.07 | 46.38 | 31,729 | -0.45(-0.96%) |
Apr 26, 2016 | 46.01 | 46.89 | 45.82 | 46.83 | 50,136 | +0.71(+1.55%) |
Apr 25, 2016 | 46.32 | 46.32 | 45.65 | 46.12 | 29,271 | -0.57(-1.22%) |
Apr 22, 2016 | 46.10 | 46.72 | 46.10 | 46.69 | 40,620 | +0.75(+1.64%) |
Apr 21, 2016 | 46.44 | 46.53 | 45.76 | 45.94 | 23,555 | -0.50(-1.08%) |
Apr 20, 2016 | 45.91 | 46.53 | 45.91 | 46.44 | 23,081 | +0.42(+0.91%) |
Apr 19, 2016 | 45.85 | 46.32 | 45.71 | 46.02 | 54,466 | +0.28(+0.62%) |
Apr 18, 2016 | 45.68 | 46.03 | 45.62 | 45.74 | 42,671 | -0.05(-0.10%) |
Apr 15, 2016 | 45.61 | 46.08 | 45.45 | 45.78 | 43,251 | +0.11(+0.25%) |
Apr 14, 2016 | 45.73 | 46.29 | 45.51 | 45.67 | 58,238 | -0.24(-0.53%) |
Apr 13, 2016 | 45.28 | 46.00 | 45.06 | 45.91 | 74,268 | +0.87(+1.92%) |
Apr 12, 2016 | 44.10 | 45.06 | 43.34 | 45.05 | 83,405 | +0.95(+2.16%) |
Apr 11, 2016 | 44.60 | 45.11 | 44.05 | 44.10 | 46,764 | -0.24(-0.53%) |
Apr 08, 2016 | 44.16 | 44.66 | 44.09 | 44.33 | 33,079 | +0.30(+0.69%) |
Apr 07, 2016 | 45.20 | 45.60 | 43.75 | 44.03 | 107,062 | -1.23(-2.72%) |
Apr 06, 2016 | 44.83 | 46.25 | 44.46 | 45.26 | 115,030 | +0.40(+0.88%) |
Apr 05, 2016 | 45.17 | 45.35 | 44.59 | 44.86 | 62,182 | -0.49(-1.07%) |
Apr 04, 2016 | 46.29 | 46.29 | 45.26 | 45.35 | 30,458 | -1.04(-2.25%) |