Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.02 | 47.39 | 45.90 | 47.34 | 657,006 | +0.54(+1.16%) |
Jun 29, 2016 | 46.47 | 47.18 | 45.96 | 46.80 | 908,965 | +1.12(+2.44%) |
Jun 28, 2016 | 45.27 | 45.79 | 45.02 | 45.69 | 1,263,417 | +1.42(+3.20%) |
Jun 27, 2016 | 46.58 | 46.73 | 44.12 | 44.27 | 1,936,229 | -3.02(-6.39%) |
Jun 24, 2016 | 48.36 | 49.25 | 47.16 | 47.29 | 1,530,610 | -3.70(-7.26%) |
Jun 23, 2016 | 51.13 | 51.38 | 50.76 | 50.99 | 893,089 | +0.50(+1.00%) |
Jun 22, 2016 | 50.50 | 51.11 | 50.07 | 50.49 | 564,711 | +0.07(+0.14%) |
Jun 21, 2016 | 50.28 | 50.76 | 49.17 | 50.42 | 1,150,107 | -0.94(-1.84%) |
Jun 20, 2016 | 51.32 | 52.34 | 51.31 | 51.36 | 747,416 | +0.84(+1.67%) |
Jun 17, 2016 | 49.57 | 50.80 | 49.45 | 50.52 | 951,946 | +1.12(+2.26%) |
Jun 16, 2016 | 49.25 | 49.52 | 48.33 | 49.40 | 759,389 | -0.48(-0.96%) |
Jun 15, 2016 | 49.90 | 51.02 | 49.76 | 49.88 | 595,552 | +0.19(+0.39%) |
Jun 14, 2016 | 50.45 | 50.90 | 49.08 | 49.69 | 1,190,251 | -0.86(-1.70%) |
Jun 13, 2016 | 50.88 | 51.29 | 50.41 | 50.55 | 1,008,947 | -0.33(-0.65%) |
Jun 10, 2016 | 51.88 | 51.89 | 50.62 | 50.88 | 1,050,995 | -1.51(-2.88%) |
Jun 09, 2016 | 53.44 | 53.82 | 52.03 | 52.39 | 1,319,447 | -1.66(-3.07%) |
Jun 08, 2016 | 54.27 | 54.79 | 53.99 | 54.05 | 719,106 | -0.01(-0.01%) |
Jun 07, 2016 | 54.00 | 54.35 | 53.67 | 54.06 | 543,420 | +0.30(+0.56%) |
Jun 06, 2016 | 53.03 | 53.98 | 52.75 | 53.75 | 904,847 | +1.10(+2.09%) |
Jun 03, 2016 | 53.41 | 53.41 | 52.15 | 52.65 | 1,567,031 | -0.77(-1.44%) |
Jun 02, 2016 | 53.31 | 53.71 | 52.75 | 53.42 | 624,908 | -0.21(-0.39%) |
Jun 01, 2016 | 53.51 | 53.75 | 52.39 | 53.63 | 573,036 | -0.28(-0.52%) |
May 31, 2016 | 53.81 | 54.48 | 53.50 | 53.91 | 536,631 | +0.08(+0.14%) |
May 27, 2016 | 53.65 | 53.83 | 53.83 | 53.83 | 458,594 | +0.25(+0.46%) |
May 26, 2016 | 53.81 | 54.34 | 53.54 | 53.58 | 830,757 | -0.02(-0.04%) |
May 25, 2016 | 52.75 | 53.72 | 52.72 | 53.61 | 811,801 | +1.01(+1.91%) |
May 24, 2016 | 52.44 | 53.15 | 51.93 | 52.60 | 693,188 | +0.50(+0.97%) |
May 23, 2016 | 52.55 | 52.68 | 51.80 | 52.10 | 736,954 | -0.57(-1.09%) |
May 20, 2016 | 51.90 | 53.21 | 51.90 | 52.67 | 980,539 | +1.03(+1.99%) |
May 19, 2016 | 49.92 | 51.80 | 49.75 | 51.64 | 1,362,725 | +1.28(+2.54%) |
May 18, 2016 | 50.57 | 51.10 | 49.88 | 50.36 | 1,311,339 | -0.34(-0.67%) |
May 17, 2016 | 50.15 | 52.04 | 50.02 | 50.70 | 914,565 | +0.51(+1.01%) |
May 16, 2016 | 50.38 | 51.22 | 49.32 | 50.19 | 1,087,633 | -0.24(-0.47%) |
May 13, 2016 | 52.29 | 52.83 | 50.13 | 50.43 | 1,683,777 | -2.23(-4.24%) |
May 12, 2016 | 54.19 | 54.76 | 52.55 | 52.66 | 1,143,642 | -1.28(-2.38%) |
May 11, 2016 | 54.17 | 54.55 | 53.62 | 53.95 | 943,028 | -0.34(-0.62%) |
May 10, 2016 | 53.08 | 54.49 | 52.91 | 54.29 | 637,091 | +1.46(+2.77%) |
May 09, 2016 | 52.65 | 53.22 | 52.28 | 52.82 | 718,630 | -0.12(-0.22%) |
May 06, 2016 | 51.75 | 53.05 | 51.75 | 52.94 | 706,805 | +0.92(+1.78%) |
May 05, 2016 | 52.29 | 52.73 | 51.79 | 52.02 | 1,240,702 | +0.00(+0.00%) |
May 04, 2016 | 51.98 | 52.63 | 51.54 | 52.02 | 1,661,408 | -0.19(-0.37%) |
May 03, 2016 | 52.09 | 52.28 | 51.04 | 52.21 | 934,461 | -0.68(-1.28%) |
May 02, 2016 | 53.40 | 53.52 | 52.45 | 52.89 | 1,015,820 | -0.15(-0.28%) |
Apr 29, 2016 | 53.92 | 54.64 | 52.19 | 53.03 | 1,218,913 | -1.35(-2.48%) |
Apr 28, 2016 | 54.35 | 55.16 | 54.06 | 54.38 | 1,435,062 | -0.58(-1.05%) |
Apr 27, 2016 | 53.80 | 55.33 | 53.59 | 54.96 | 2,151,092 | +1.52(+2.84%) |
Apr 26, 2016 | 51.93 | 53.79 | 50.50 | 53.44 | 1,915,359 | +3.23(+6.44%) |
Apr 25, 2016 | 51.49 | 51.60 | 49.91 | 50.21 | 1,043,137 | -1.48(-2.87%) |
Apr 22, 2016 | 51.00 | 51.89 | 50.89 | 51.69 | 818,909 | +0.96(+1.90%) |
Apr 21, 2016 | 51.79 | 52.33 | 50.54 | 50.73 | 1,108,205 | -1.65(-3.14%) |
Apr 20, 2016 | 51.91 | 52.61 | 51.87 | 52.38 | 896,497 | +0.38(+0.73%) |
Apr 19, 2016 | 51.71 | 52.72 | 51.57 | 52.00 | 689,246 | +0.72(+1.41%) |
Apr 18, 2016 | 50.69 | 51.60 | 50.28 | 51.28 | 594,317 | +0.32(+0.63%) |
Apr 15, 2016 | 50.71 | 51.32 | 50.57 | 50.95 | 613,369 | +0.20(+0.39%) |
Apr 14, 2016 | 50.54 | 51.14 | 50.17 | 50.75 | 824,864 | +0.35(+0.69%) |
Apr 13, 2016 | 48.61 | 50.62 | 48.54 | 50.41 | 902,036 | +2.25(+4.67%) |
Apr 12, 2016 | 47.96 | 48.45 | 47.44 | 48.16 | 679,113 | +0.31(+0.64%) |
Apr 11, 2016 | 47.58 | 48.89 | 47.51 | 47.85 | 804,303 | +0.18(+0.39%) |
Apr 08, 2016 | 47.09 | 48.72 | 47.09 | 47.67 | 862,723 | +1.13(+2.43%) |
Apr 07, 2016 | 47.21 | 47.45 | 46.35 | 46.54 | 1,444,148 | -0.99(-2.09%) |
Apr 06, 2016 | 47.98 | 48.22 | 46.25 | 47.53 | 1,334,353 | -0.55(-1.15%) |
Apr 05, 2016 | 48.26 | 48.39 | 47.90 | 48.08 | 1,385,057 | -0.87(-1.78%) |
Apr 04, 2016 | 49.32 | 50.18 | 48.89 | 48.95 | 914,604 | -0.45(-0.90%) |