Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.14 | 47.86 | 47.06 | 47.73 | 775,283 | +0.32(+0.67%) |
Jun 29, 2016 | 46.76 | 47.55 | 46.76 | 47.41 | 308,859 | +1.03(+2.22%) |
Jun 28, 2016 | 46.46 | 46.76 | 46.00 | 46.38 | 342,289 | +0.10(+0.22%) |
Jun 27, 2016 | 46.34 | 46.54 | 45.18 | 46.28 | 810,589 | -0.32(-0.69%) |
Jun 24, 2016 | 46.18 | 46.99 | 45.97 | 46.60 | 650,438 | -0.95(-2.00%) |
Jun 23, 2016 | 47.85 | 47.88 | 47.26 | 47.55 | 415,241 | +0.15(+0.32%) |
Jun 22, 2016 | 48.01 | 48.16 | 47.29 | 47.40 | 490,186 | -0.61(-1.27%) |
Jun 21, 2016 | 48.50 | 48.77 | 47.87 | 48.01 | 304,789 | -0.58(-1.19%) |
Jun 20, 2016 | 47.95 | 49.03 | 47.60 | 48.59 | 533,083 | +0.96(+2.02%) |
Jun 17, 2016 | 47.37 | 47.63 | 46.57 | 47.63 | 676,850 | +0.57(+1.21%) |
Jun 16, 2016 | 47.61 | 48.65 | 46.67 | 47.06 | 322,768 | -0.50(-1.05%) |
Jun 15, 2016 | 47.77 | 48.35 | 47.45 | 47.56 | 410,631 | +0.21(+0.44%) |
Jun 14, 2016 | 47.20 | 47.53 | 46.66 | 47.35 | 806,138 | +0.22(+0.47%) |
Jun 13, 2016 | 48.35 | 49.04 | 47.06 | 47.13 | 788,387 | +0.09(+0.19%) |
Jun 10, 2016 | 47.29 | 47.64 | 46.94 | 47.04 | 453,736 | -0.65(-1.36%) |
Jun 09, 2016 | 47.57 | 47.85 | 47.32 | 47.69 | 339,125 | +0.05(+0.10%) |
Jun 08, 2016 | 48.00 | 48.42 | 47.62 | 47.64 | 299,546 | -0.27(-0.56%) |
Jun 07, 2016 | 47.77 | 47.97 | 47.20 | 47.91 | 531,809 | -0.06(-0.13%) |
Jun 06, 2016 | 49.29 | 49.35 | 47.30 | 47.97 | 887,053 | -1.44(-2.91%) |
Jun 03, 2016 | 50.61 | 50.74 | 49.37 | 49.41 | 507,302 | -1.22(-2.41%) |
Jun 02, 2016 | 50.18 | 50.83 | 50.05 | 50.63 | 238,303 | +0.27(+0.54%) |
Jun 01, 2016 | 50.11 | 50.43 | 49.80 | 50.36 | 452,155 | +0.18(+0.36%) |
May 31, 2016 | 49.27 | 50.27 | 49.15 | 50.18 | 358,282 | +1.03(+2.10%) |
May 27, 2016 | 49.29 | 49.15 | 49.15 | 49.15 | 502,000 | -0.26(-0.53%) |
May 26, 2016 | 50.24 | 50.45 | 49.39 | 49.41 | 423,906 | -0.79(-1.57%) |
May 25, 2016 | 49.47 | 50.34 | 49.46 | 50.20 | 597,386 | +0.74(+1.50%) |
May 24, 2016 | 48.90 | 49.77 | 48.59 | 49.46 | 591,954 | +0.86(+1.77%) |
May 23, 2016 | 48.60 | 49.05 | 48.42 | 48.60 | 417,501 | -0.05(-0.10%) |
May 20, 2016 | 47.57 | 48.71 | 47.52 | 48.65 | 508,749 | +1.31(+2.77%) |
May 19, 2016 | 47.39 | 48.07 | 47.29 | 47.34 | 581,893 | -0.47(-0.98%) |
May 18, 2016 | 47.82 | 48.28 | 47.46 | 47.81 | 496,032 | -0.03(-0.06%) |
May 17, 2016 | 48.43 | 48.77 | 47.67 | 47.84 | 545,554 | -0.70(-1.44%) |
May 16, 2016 | 47.53 | 48.87 | 47.23 | 48.54 | 518,633 | +0.77(+1.61%) |
May 13, 2016 | 48.47 | 48.73 | 47.41 | 47.77 | 521,111 | -0.51(-1.06%) |
May 12, 2016 | 46.92 | 48.71 | 46.76 | 48.28 | 1,946,121 | +1.29(+2.75%) |
May 11, 2016 | 48.06 | 48.39 | 46.75 | 46.99 | 560,898 | -1.10(-2.29%) |
May 10, 2016 | 47.78 | 48.78 | 47.37 | 48.09 | 779,403 | +0.55(+1.16%) |
May 09, 2016 | 47.78 | 48.46 | 47.48 | 47.54 | 475,313 | -0.11(-0.23%) |
May 06, 2016 | 47.62 | 48.01 | 46.98 | 47.65 | 340,138 | -0.21(-0.44%) |
May 05, 2016 | 48.44 | 48.44 | 47.54 | 47.86 | 452,174 | -0.50(-1.03%) |
May 04, 2016 | 48.61 | 49.06 | 48.31 | 48.36 | 305,746 | -0.37(-0.76%) |
May 03, 2016 | 48.28 | 48.88 | 47.88 | 48.73 | 579,688 | +0.18(+0.37%) |
May 02, 2016 | 47.78 | 48.84 | 47.63 | 48.55 | 421,789 | +0.57(+1.19%) |
Apr 29, 2016 | 47.80 | 48.16 | 47.45 | 47.98 | 284,853 | +0.09(+0.19%) |
Apr 28, 2016 | 48.75 | 48.96 | 47.73 | 47.89 | 388,099 | -0.87(-1.78%) |
Apr 27, 2016 | 48.70 | 48.81 | 48.51 | 48.76 | 333,836 | +0.04(+0.08%) |
Apr 26, 2016 | 48.63 | 48.98 | 48.52 | 48.72 | 377,260 | +0.23(+0.47%) |
Apr 25, 2016 | 49.10 | 49.10 | 48.07 | 48.49 | 282,618 | -0.62(-1.26%) |
Apr 22, 2016 | 48.60 | 49.12 | 48.22 | 49.11 | 330,578 | +0.61(+1.26%) |
Apr 21, 2016 | 48.73 | 49.45 | 48.37 | 48.50 | 299,565 | -0.31(-0.64%) |
Apr 20, 2016 | 48.40 | 49.24 | 48.35 | 48.81 | 192,301 | +0.43(+0.89%) |
Apr 19, 2016 | 49.39 | 49.65 | 48.16 | 48.38 | 313,707 | -0.98(-1.99%) |
Apr 18, 2016 | 48.92 | 49.53 | 48.70 | 49.36 | 179,248 | +0.40(+0.82%) |
Apr 15, 2016 | 48.18 | 49.00 | 48.13 | 48.96 | 321,754 | +0.81(+1.68%) |
Apr 14, 2016 | 48.20 | 48.61 | 48.10 | 48.15 | 307,243 | +0.00(+0.00%) |
Apr 13, 2016 | 48.07 | 48.30 | 47.50 | 48.15 | 361,548 | +0.36(+0.75%) |
Apr 12, 2016 | 48.46 | 48.66 | 47.75 | 47.79 | 366,059 | -0.72(-1.48%) |
Apr 11, 2016 | 48.69 | 49.20 | 48.37 | 48.51 | 305,022 | +0.09(+0.19%) |
Apr 08, 2016 | 49.00 | 49.30 | 48.22 | 48.42 | 262,907 | -0.59(-1.20%) |
Apr 07, 2016 | 49.23 | 49.86 | 48.71 | 49.01 | 282,263 | -0.59(-1.19%) |
Apr 06, 2016 | 48.79 | 49.70 | 48.61 | 49.60 | 307,761 | +0.81(+1.66%) |
Apr 05, 2016 | 48.94 | 49.02 | 47.74 | 48.79 | 1,022,888 | -0.37(-0.75%) |
Apr 04, 2016 | 51.72 | 52.43 | 48.89 | 49.16 | 574,430 | -3.53(-6.70%) |