Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.03 | 50.41 | 49.03 | 50.11 | 251,910 | +0.92(+1.87%) |
Jun 29, 2016 | 48.35 | 49.29 | 47.83 | 49.19 | 188,434 | +1.32(+2.76%) |
Jun 28, 2016 | 46.99 | 48.04 | 46.09 | 47.87 | 272,472 | +1.59(+3.44%) |
Jun 27, 2016 | 46.02 | 46.45 | 44.26 | 46.28 | 317,896 | +0.06(+0.13%) |
Jun 24, 2016 | 46.70 | 46.79 | 44.60 | 46.22 | 575,399 | -1.23(-2.59%) |
Jun 23, 2016 | 45.41 | 47.47 | 44.88 | 47.45 | 194,571 | +2.56(+5.70%) |
Jun 22, 2016 | 45.61 | 45.98 | 44.81 | 44.89 | 132,454 | -0.86(-1.88%) |
Jun 21, 2016 | 47.22 | 47.22 | 45.18 | 45.75 | 192,697 | -1.21(-2.58%) |
Jun 20, 2016 | 47.19 | 47.54 | 46.58 | 46.96 | 192,471 | +0.12(+0.26%) |
Jun 17, 2016 | 48.40 | 48.72 | 46.63 | 46.84 | 359,341 | -1.71(-3.52%) |
Jun 16, 2016 | 48.58 | 48.83 | 46.91 | 48.55 | 263,813 | -0.16(-0.33%) |
Jun 15, 2016 | 48.87 | 49.24 | 48.13 | 48.71 | 192,903 | +0.11(+0.23%) |
Jun 14, 2016 | 49.21 | 49.59 | 48.35 | 48.60 | 190,159 | -0.62(-1.26%) |
Jun 13, 2016 | 49.41 | 50.10 | 48.64 | 49.22 | 150,400 | -0.24(-0.49%) |
Jun 10, 2016 | 49.89 | 50.11 | 49.13 | 49.46 | 215,190 | -0.77(-1.53%) |
Jun 09, 2016 | 50.33 | 51.09 | 49.32 | 50.23 | 295,054 | -0.19(-0.38%) |
Jun 08, 2016 | 50.48 | 51.39 | 50.07 | 50.42 | 345,848 | -0.33(-0.65%) |
Jun 07, 2016 | 49.60 | 51.35 | 49.41 | 50.75 | 266,877 | +1.42(+2.88%) |
Jun 06, 2016 | 49.04 | 49.81 | 48.74 | 49.33 | 173,342 | +0.11(+0.22%) |
Jun 03, 2016 | 49.29 | 50.00 | 48.21 | 49.22 | 170,335 | -0.11(-0.22%) |
Jun 02, 2016 | 48.60 | 49.66 | 48.60 | 49.33 | 150,409 | +0.47(+0.96%) |
Jun 01, 2016 | 47.74 | 49.25 | 47.74 | 48.86 | 365,835 | +1.12(+2.35%) |
May 31, 2016 | 47.40 | 48.21 | 47.17 | 47.74 | 278,700 | +0.10(+0.21%) |
May 27, 2016 | 47.59 | 47.64 | 47.64 | 47.64 | 147,700 | -0.11(-0.23%) |
May 26, 2016 | 46.96 | 48.89 | 46.96 | 47.75 | 212,342 | -0.20(-0.42%) |
May 25, 2016 | 47.02 | 48.07 | 46.41 | 47.95 | 256,518 | +0.64(+1.35%) |
May 24, 2016 | 45.61 | 47.45 | 44.61 | 47.31 | 245,903 | +1.81(+3.98%) |
May 23, 2016 | 45.77 | 46.04 | 45.20 | 45.50 | 140,256 | -0.10(-0.22%) |
May 20, 2016 | 44.77 | 45.79 | 44.19 | 45.60 | 135,367 | +0.86(+1.92%) |
May 19, 2016 | 44.95 | 45.44 | 44.03 | 44.74 | 214,074 | -0.24(-0.53%) |
May 18, 2016 | 44.25 | 45.54 | 44.00 | 44.98 | 250,331 | +0.52(+1.17%) |
May 17, 2016 | 44.29 | 44.94 | 43.62 | 44.46 | 308,548 | -0.05(-0.11%) |
May 16, 2016 | 43.48 | 44.55 | 43.16 | 44.51 | 252,674 | +0.88(+2.02%) |
May 13, 2016 | 44.08 | 44.62 | 43.18 | 43.63 | 255,758 | -0.56(-1.27%) |
May 12, 2016 | 45.00 | 45.90 | 44.08 | 44.19 | 423,401 | -0.72(-1.60%) |
May 11, 2016 | 45.00 | 46.48 | 44.70 | 44.91 | 271,483 | -0.19(-0.42%) |
May 10, 2016 | 48.00 | 48.00 | 44.09 | 45.10 | 851,345 | -3.90(-7.96%) |
May 09, 2016 | 48.45 | 49.25 | 48.45 | 49.00 | 249,438 | +0.73(+1.51%) |
May 06, 2016 | 48.13 | 48.48 | 46.52 | 48.27 | 357,661 | -0.27(-0.56%) |
May 05, 2016 | 48.40 | 49.36 | 48.32 | 48.54 | 241,978 | +0.33(+0.68%) |
May 04, 2016 | 48.43 | 48.80 | 47.30 | 48.21 | 291,008 | -0.73(-1.49%) |
May 03, 2016 | 49.35 | 50.08 | 48.03 | 48.94 | 229,789 | -1.02(-2.04%) |
May 02, 2016 | 49.18 | 50.19 | 48.62 | 49.96 | 212,858 | +1.10(+2.25%) |
Apr 29, 2016 | 49.31 | 49.31 | 47.78 | 48.86 | 391,537 | -0.58(-1.17%) |
Apr 28, 2016 | 49.78 | 50.21 | 49.19 | 49.44 | 150,207 | -0.71(-1.42%) |
Apr 27, 2016 | 49.52 | 50.38 | 49.21 | 50.15 | 99,334 | +0.48(+0.97%) |
Apr 26, 2016 | 49.55 | 49.91 | 48.39 | 49.67 | 116,958 | +0.13(+0.26%) |
Apr 25, 2016 | 49.50 | 50.27 | 48.94 | 49.54 | 190,541 | -0.10(-0.20%) |
Apr 22, 2016 | 49.29 | 49.72 | 48.79 | 49.64 | 274,847 | +0.28(+0.57%) |
Apr 21, 2016 | 48.93 | 49.72 | 48.68 | 49.36 | 158,393 | +0.43(+0.88%) |
Apr 20, 2016 | 48.46 | 49.51 | 48.32 | 48.93 | 199,109 | +0.34(+0.70%) |
Apr 19, 2016 | 49.73 | 50.31 | 48.55 | 48.59 | 219,688 | -1.02(-2.06%) |
Apr 18, 2016 | 48.90 | 49.74 | 48.83 | 49.61 | 288,352 | +0.71(+1.45%) |
Apr 15, 2016 | 48.89 | 49.06 | 48.19 | 48.90 | 223,671 | -0.06(-0.12%) |
Apr 14, 2016 | 49.98 | 50.50 | 48.51 | 48.96 | 370,835 | -1.26(-2.51%) |
Apr 13, 2016 | 47.34 | 50.46 | 46.78 | 50.22 | 644,057 | +3.44(+7.35%) |
Apr 12, 2016 | 46.30 | 47.00 | 45.30 | 46.78 | 195,085 | +0.80(+1.74%) |
Apr 11, 2016 | 46.81 | 47.26 | 45.65 | 45.98 | 179,200 | -0.82(-1.75%) |
Apr 08, 2016 | 46.45 | 47.07 | 45.80 | 46.80 | 296,303 | +0.59(+1.28%) |
Apr 07, 2016 | 46.67 | 46.73 | 46.02 | 46.21 | 212,247 | -0.45(-0.96%) |
Apr 06, 2016 | 44.58 | 46.92 | 44.58 | 46.66 | 200,673 | +1.94(+4.34%) |
Apr 05, 2016 | 44.33 | 45.58 | 44.33 | 44.72 | 177,503 | +0.02(+0.04%) |
Apr 04, 2016 | 44.98 | 45.60 | 44.48 | 44.70 | 176,550 | -0.26(-0.58%) |