Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.53 | 49.05 | 48.38 | 49.02 | 1,545,433 | +0.62(+1.27%) |
Jun 29, 2016 | 48.02 | 48.47 | 47.99 | 48.40 | 545,508 | +0.86(+1.81%) |
Jun 28, 2016 | 47.23 | 47.54 | 47.05 | 47.54 | 825,358 | +1.01(+2.18%) |
Jun 27, 2016 | 47.13 | 47.13 | 46.22 | 46.53 | 2,057,897 | -1.02(-2.15%) |
Jun 24, 2016 | 47.67 | 48.48 | 47.49 | 47.55 | 3,747,595 | -2.67(-5.31%) |
Jun 23, 2016 | 49.86 | 50.22 | 49.73 | 50.22 | 836,281 | +0.99(+2.01%) |
Jun 22, 2016 | 49.41 | 49.60 | 49.22 | 49.23 | 1,077,486 | -0.08(-0.17%) |
Jun 21, 2016 | 49.31 | 49.50 | 49.12 | 49.32 | 525,093 | +0.21(+0.43%) |
Jun 20, 2016 | 49.30 | 49.44 | 49.09 | 49.11 | 724,660 | +0.67(+1.38%) |
Jun 17, 2016 | 48.45 | 48.53 | 48.13 | 48.44 | 655,426 | +0.09(+0.19%) |
Jun 16, 2016 | 47.80 | 48.36 | 47.54 | 48.35 | 1,119,176 | +0.03(+0.05%) |
Jun 15, 2016 | 48.25 | 48.62 | 48.24 | 48.32 | 2,904,222 | +0.21(+0.44%) |
Jun 14, 2016 | 48.25 | 48.34 | 47.85 | 48.11 | 768,298 | -0.35(-0.72%) |
Jun 13, 2016 | 48.64 | 48.88 | 48.41 | 48.46 | 808,881 | -0.48(-0.98%) |
Jun 10, 2016 | 49.31 | 49.31 | 48.84 | 48.94 | 403,299 | -0.93(-1.86%) |
Jun 09, 2016 | 49.87 | 49.92 | 49.70 | 49.87 | 542,826 | -0.33(-0.65%) |
Jun 08, 2016 | 50.16 | 50.25 | 50.07 | 50.19 | 358,248 | +0.13(+0.27%) |
Jun 07, 2016 | 49.97 | 50.15 | 49.95 | 50.06 | 303,754 | +0.31(+0.62%) |
Jun 06, 2016 | 49.52 | 49.83 | 49.52 | 49.75 | 611,505 | +0.28(+0.58%) |
Jun 03, 2016 | 49.36 | 49.51 | 49.09 | 49.46 | 496,339 | +0.14(+0.29%) |
Jun 02, 2016 | 49.03 | 49.32 | 48.94 | 49.32 | 346,214 | +0.12(+0.24%) |
Jun 01, 2016 | 48.95 | 49.23 | 48.85 | 49.20 | 253,715 | +0.09(+0.19%) |
May 31, 2016 | 49.26 | 49.35 | 48.96 | 49.11 | 863,100 | -0.03(-0.07%) |
May 27, 2016 | 49.00 | 49.15 | 49.15 | 49.15 | 421,200 | +0.08(+0.15%) |
May 26, 2016 | 49.09 | 49.24 | 49.01 | 49.07 | 337,437 | +0.06(+0.12%) |
May 25, 2016 | 48.80 | 49.09 | 48.80 | 49.01 | 440,887 | +0.37(+0.76%) |
May 24, 2016 | 48.27 | 48.71 | 48.20 | 48.64 | 268,241 | +0.70(+1.45%) |
May 23, 2016 | 48.06 | 48.12 | 47.92 | 47.95 | 444,698 | -0.15(-0.31%) |
May 20, 2016 | 47.91 | 48.18 | 47.91 | 48.10 | 361,942 | +0.40(+0.84%) |
May 19, 2016 | 47.73 | 47.79 | 47.43 | 47.70 | 858,582 | -0.26(-0.54%) |
May 18, 2016 | 47.85 | 48.37 | 47.72 | 47.96 | 355,194 | -0.03(-0.05%) |
May 17, 2016 | 48.34 | 48.38 | 47.86 | 47.98 | 595,468 | -0.40(-0.83%) |
May 16, 2016 | 47.92 | 48.48 | 47.92 | 48.38 | 346,334 | +0.54(+1.12%) |
May 13, 2016 | 48.12 | 48.26 | 47.76 | 47.85 | 305,190 | -0.47(-0.97%) |
May 12, 2016 | 48.69 | 48.72 | 48.10 | 48.32 | 443,305 | -0.08(-0.17%) |
May 11, 2016 | 48.56 | 48.72 | 48.37 | 48.40 | 186,459 | -0.34(-0.70%) |
May 10, 2016 | 48.32 | 48.74 | 48.32 | 48.74 | 267,023 | +0.70(+1.45%) |
May 09, 2016 | 48.23 | 48.27 | 47.96 | 48.05 | 232,528 | -0.18(-0.38%) |
May 06, 2016 | 47.88 | 48.25 | 47.83 | 48.23 | 256,051 | +0.16(+0.33%) |
May 05, 2016 | 48.18 | 48.30 | 47.94 | 48.07 | 838,691 | -0.01(-0.02%) |
May 04, 2016 | 48.21 | 48.32 | 47.97 | 48.08 | 329,619 | -0.42(-0.86%) |
May 03, 2016 | 48.78 | 48.79 | 48.35 | 48.50 | 932,396 | -0.64(-1.30%) |
May 02, 2016 | 48.94 | 49.19 | 48.88 | 49.14 | 359,070 | +0.34(+0.70%) |
Apr 29, 2016 | 48.99 | 49.04 | 48.55 | 48.79 | 453,285 | -0.30(-0.61%) |
Apr 28, 2016 | 49.18 | 49.55 | 48.99 | 49.09 | 296,465 | -0.38(-0.76%) |
Apr 27, 2016 | 49.33 | 49.57 | 49.20 | 49.47 | 252,523 | +0.06(+0.12%) |
Apr 26, 2016 | 49.35 | 49.49 | 49.22 | 49.41 | 515,963 | +0.18(+0.36%) |
Apr 25, 2016 | 49.24 | 49.25 | 49.05 | 49.24 | 384,238 | -0.16(-0.32%) |
Apr 22, 2016 | 49.40 | 49.51 | 49.21 | 49.40 | 439,286 | -0.03(-0.05%) |
Apr 21, 2016 | 49.73 | 49.73 | 49.33 | 49.42 | 433,721 | -0.28(-0.57%) |
Apr 20, 2016 | 49.66 | 49.87 | 49.50 | 49.71 | 1,563,165 | +0.02(+0.03%) |
Apr 19, 2016 | 49.66 | 49.82 | 49.44 | 49.69 | 473,040 | +0.51(+1.04%) |
Apr 18, 2016 | 48.75 | 49.20 | 48.68 | 49.18 | 306,625 | +0.33(+0.67%) |
Apr 15, 2016 | 48.89 | 48.93 | 48.79 | 48.85 | 291,904 | -0.07(-0.14%) |
Apr 14, 2016 | 48.96 | 49.05 | 48.87 | 48.92 | 450,067 | -0.04(-0.09%) |
Apr 13, 2016 | 48.78 | 48.99 | 48.69 | 48.96 | 766,732 | +0.66(+1.37%) |
Apr 12, 2016 | 47.97 | 48.37 | 47.73 | 48.30 | 483,131 | +0.57(+1.19%) |
Apr 11, 2016 | 48.04 | 48.21 | 47.71 | 47.73 | 559,795 | +0.05(+0.11%) |
Apr 08, 2016 | 47.82 | 47.96 | 47.55 | 47.68 | 1,555,303 | +0.44(+0.94%) |
Apr 07, 2016 | 47.69 | 47.77 | 47.08 | 47.24 | 5,480,179 | -0.71(-1.48%) |
Apr 06, 2016 | 47.45 | 47.96 | 47.36 | 47.95 | 537,989 | +0.55(+1.17%) |
Apr 05, 2016 | 47.51 | 47.56 | 47.35 | 47.40 | 392,870 | -0.64(-1.32%) |
Apr 04, 2016 | 48.25 | 48.35 | 47.96 | 48.03 | 335,059 | -0.19(-0.40%) |