Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.41 | 46.43 | 44.66 | 46.42 | 60,220 | +1.19(+2.63%) |
Jun 29, 2016 | 45.36 | 45.36 | 44.19 | 45.23 | 67,614 | +0.40(+0.89%) |
Jun 28, 2016 | 44.23 | 44.93 | 44.00 | 44.83 | 80,682 | +1.23(+2.82%) |
Jun 27, 2016 | 45.67 | 45.67 | 43.36 | 43.60 | 77,564 | -2.44(-5.30%) |
Jun 24, 2016 | 46.50 | 47.09 | 45.51 | 46.04 | 279,799 | -2.11(-4.38%) |
Jun 23, 2016 | 49.43 | 49.43 | 47.85 | 48.15 | 57,453 | -0.71(-1.45%) |
Jun 22, 2016 | 48.30 | 49.06 | 48.30 | 48.86 | 90,376 | +0.68(+1.41%) |
Jun 21, 2016 | 49.83 | 49.83 | 48.01 | 48.18 | 60,340 | -1.44(-2.90%) |
Jun 20, 2016 | 50.04 | 50.81 | 49.60 | 49.62 | 101,750 | +0.03(+0.06%) |
Jun 17, 2016 | 48.48 | 50.57 | 48.48 | 49.59 | 267,971 | +0.27(+0.55%) |
Jun 16, 2016 | 46.85 | 49.92 | 46.45 | 49.32 | 191,237 | +2.31(+4.91%) |
Jun 15, 2016 | 46.00 | 47.65 | 46.00 | 47.01 | 39,654 | +1.07(+2.33%) |
Jun 14, 2016 | 45.93 | 46.56 | 45.31 | 45.94 | 37,535 | -0.07(-0.15%) |
Jun 13, 2016 | 46.25 | 46.73 | 45.38 | 46.01 | 69,564 | -0.21(-0.45%) |
Jun 10, 2016 | 47.66 | 47.66 | 45.70 | 46.22 | 54,595 | -2.20(-4.54%) |
Jun 09, 2016 | 48.22 | 48.54 | 47.55 | 48.42 | 52,344 | -0.08(-0.16%) |
Jun 08, 2016 | 48.77 | 49.26 | 48.42 | 48.50 | 40,788 | -0.33(-0.68%) |
Jun 07, 2016 | 49.65 | 49.85 | 48.71 | 48.83 | 46,242 | -0.95(-1.91%) |
Jun 06, 2016 | 49.77 | 50.16 | 48.71 | 49.78 | 114,509 | +0.61(+1.24%) |
Jun 03, 2016 | 49.21 | 49.25 | 47.69 | 49.17 | 70,616 | -0.04(-0.08%) |
Jun 02, 2016 | 48.29 | 49.26 | 47.37 | 49.21 | 87,590 | +0.78(+1.61%) |
Jun 01, 2016 | 48.69 | 48.69 | 47.24 | 48.43 | 86,789 | +0.23(+0.48%) |
May 31, 2016 | 49.18 | 49.18 | 47.63 | 48.20 | 85,389 | -0.57(-1.17%) |
May 27, 2016 | 46.40 | 48.77 | 48.77 | 48.77 | 196,600 | +2.72(+5.91%) |
May 26, 2016 | 45.59 | 46.18 | 45.24 | 46.05 | 46,813 | +0.68(+1.50%) |
May 25, 2016 | 45.39 | 45.67 | 44.81 | 45.37 | 59,263 | +0.49(+1.09%) |
May 24, 2016 | 43.89 | 44.98 | 43.75 | 44.88 | 87,778 | +1.54(+3.55%) |
May 23, 2016 | 43.00 | 44.00 | 42.42 | 43.34 | 62,911 | +1.16(+2.75%) |
May 20, 2016 | 42.01 | 42.49 | 41.88 | 42.18 | 22,045 | +0.53(+1.27%) |
May 19, 2016 | 42.17 | 42.17 | 41.15 | 41.65 | 29,624 | -0.45(-1.07%) |
May 18, 2016 | 42.53 | 42.53 | 41.51 | 42.10 | 32,905 | -0.46(-1.08%) |
May 17, 2016 | 42.27 | 43.52 | 42.27 | 42.56 | 27,832 | +0.11(+0.26%) |
May 16, 2016 | 42.79 | 42.79 | 41.96 | 42.45 | 48,474 | -0.23(-0.54%) |
May 13, 2016 | 42.78 | 43.09 | 42.36 | 42.68 | 18,447 | -0.33(-0.77%) |
May 12, 2016 | 43.94 | 44.29 | 42.65 | 43.01 | 21,085 | -0.75(-1.71%) |
May 11, 2016 | 43.75 | 43.81 | 43.36 | 43.76 | 14,238 | -0.36(-0.82%) |
May 10, 2016 | 43.35 | 44.15 | 43.27 | 44.12 | 28,280 | +0.77(+1.78%) |
May 09, 2016 | 44.54 | 44.64 | 43.32 | 43.35 | 47,342 | -1.19(-2.67%) |
May 06, 2016 | 44.46 | 44.57 | 44.03 | 44.54 | 26,973 | +0.19(+0.43%) |
May 05, 2016 | 44.51 | 45.06 | 44.10 | 44.35 | 40,014 | +0.12(+0.27%) |
May 04, 2016 | 44.43 | 45.37 | 43.96 | 44.23 | 29,311 | -0.31(-0.70%) |
May 03, 2016 | 44.70 | 44.84 | 44.26 | 44.54 | 33,225 | -0.55(-1.22%) |
May 02, 2016 | 43.80 | 45.24 | 43.38 | 45.09 | 52,989 | +1.16(+2.64%) |
Apr 29, 2016 | 45.52 | 45.52 | 43.59 | 43.93 | 47,498 | -1.54(-3.39%) |
Apr 28, 2016 | 45.83 | 46.16 | 43.12 | 45.47 | 63,488 | -1.09(-2.34%) |
Apr 27, 2016 | 46.18 | 46.94 | 45.49 | 46.56 | 43,731 | +0.41(+0.89%) |
Apr 26, 2016 | 46.35 | 46.56 | 45.67 | 46.15 | 33,827 | +0.11(+0.24%) |
Apr 25, 2016 | 46.58 | 46.58 | 45.56 | 46.04 | 37,470 | -0.46(-0.99%) |
Apr 22, 2016 | 45.25 | 47.45 | 45.25 | 46.50 | 152,539 | +1.43(+3.17%) |
Apr 21, 2016 | 40.50 | 45.26 | 40.30 | 45.07 | 231,017 | +4.77(+11.84%) |
Apr 20, 2016 | 38.75 | 40.52 | 37.90 | 40.30 | 226,243 | +1.24(+3.17%) |
Apr 19, 2016 | 42.31 | 43.03 | 38.60 | 39.06 | 315,466 | -3.00(-7.13%) |
Apr 18, 2016 | 41.09 | 42.41 | 41.09 | 42.06 | 38,876 | +0.39(+0.94%) |
Apr 15, 2016 | 41.82 | 42.12 | 41.25 | 41.67 | 64,810 | -0.29(-0.69%) |
Apr 14, 2016 | 43.37 | 43.37 | 41.76 | 41.96 | 34,017 | -1.32(-3.05%) |
Apr 13, 2016 | 42.13 | 43.77 | 42.13 | 43.28 | 45,900 | +1.31(+3.12%) |
Apr 12, 2016 | 41.49 | 42.71 | 41.49 | 41.97 | 56,418 | +0.53(+1.28%) |
Apr 11, 2016 | 41.58 | 42.22 | 41.23 | 41.44 | 35,628 | +0.05(+0.12%) |
Apr 08, 2016 | 42.15 | 42.15 | 40.73 | 41.39 | 23,575 | -0.25(-0.60%) |
Apr 07, 2016 | 42.63 | 43.25 | 41.33 | 41.64 | 43,423 | -1.31(-3.05%) |
Apr 06, 2016 | 42.68 | 43.01 | 41.87 | 42.95 | 54,844 | +0.68(+1.61%) |
Apr 05, 2016 | 42.61 | 43.00 | 41.41 | 42.27 | 71,109 | -0.73(-1.70%) |
Apr 04, 2016 | 44.76 | 44.76 | 43.00 | 43.00 | 141,025 | -1.87(-4.17%) |