Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.46 | 52.19 | 50.46 | 52.18 | 265,724 | +1.71(+3.38%) |
Jun 29, 2016 | 50.45 | 51.26 | 50.36 | 50.47 | 175,061 | +0.32(+0.64%) |
Jun 28, 2016 | 50.67 | 50.86 | 50.07 | 50.15 | 207,856 | -0.29(-0.57%) |
Jun 27, 2016 | 49.65 | 50.62 | 49.53 | 50.44 | 268,859 | +0.67(+1.34%) |
Jun 24, 2016 | 49.04 | 50.11 | 48.76 | 49.77 | 341,939 | +0.55(+1.11%) |
Jun 23, 2016 | 48.71 | 49.24 | 48.62 | 49.22 | 158,172 | +0.46(+0.94%) |
Jun 22, 2016 | 48.81 | 49.08 | 48.52 | 48.77 | 199,319 | -0.04(-0.08%) |
Jun 21, 2016 | 48.68 | 49.09 | 47.94 | 48.81 | 144,183 | +0.14(+0.30%) |
Jun 20, 2016 | 48.77 | 48.95 | 48.31 | 48.66 | 140,924 | -0.15(-0.31%) |
Jun 17, 2016 | 48.95 | 48.95 | 48.15 | 48.81 | 384,502 | -0.29(-0.59%) |
Jun 16, 2016 | 48.30 | 49.29 | 48.00 | 49.10 | 270,500 | +0.83(+1.72%) |
Jun 15, 2016 | 48.19 | 48.46 | 47.66 | 48.27 | 259,834 | +0.34(+0.71%) |
Jun 14, 2016 | 47.65 | 47.96 | 47.49 | 47.94 | 176,754 | +0.28(+0.59%) |
Jun 13, 2016 | 47.67 | 47.93 | 47.51 | 47.65 | 198,525 | -0.11(-0.24%) |
Jun 10, 2016 | 47.55 | 47.84 | 47.35 | 47.77 | 167,007 | +0.19(+0.41%) |
Jun 09, 2016 | 46.99 | 47.65 | 46.79 | 47.57 | 151,634 | +0.68(+1.44%) |
Jun 08, 2016 | 46.29 | 46.90 | 45.96 | 46.90 | 159,435 | +0.56(+1.22%) |
Jun 07, 2016 | 45.88 | 46.53 | 45.65 | 46.33 | 209,042 | +0.61(+1.34%) |
Jun 06, 2016 | 45.73 | 46.01 | 45.32 | 45.72 | 141,034 | +0.01(+0.02%) |
Jun 03, 2016 | 45.47 | 45.96 | 45.15 | 45.71 | 198,956 | +0.64(+1.41%) |
Jun 02, 2016 | 44.88 | 45.09 | 44.42 | 45.08 | 133,873 | +0.29(+0.65%) |
Jun 01, 2016 | 44.38 | 44.82 | 44.32 | 44.79 | 179,313 | +0.60(+1.35%) |
May 31, 2016 | 44.39 | 44.47 | 43.90 | 44.19 | 177,745 | -0.13(-0.29%) |
May 27, 2016 | 44.09 | 44.32 | 44.32 | 44.32 | 216,404 | +0.20(+0.46%) |
May 26, 2016 | 44.02 | 44.48 | 43.55 | 44.12 | 272,471 | -0.25(-0.56%) |
May 25, 2016 | 44.79 | 44.79 | 44.27 | 44.37 | 143,456 | -0.48(-1.06%) |
May 24, 2016 | 43.92 | 44.86 | 43.92 | 44.85 | 174,028 | +0.68(+1.53%) |
May 23, 2016 | 44.41 | 44.59 | 44.14 | 44.17 | 161,515 | -0.31(-0.69%) |
May 20, 2016 | 44.44 | 44.60 | 44.06 | 44.47 | 224,177 | +0.08(+0.18%) |
May 19, 2016 | 43.61 | 44.48 | 43.54 | 44.39 | 193,637 | +0.43(+0.97%) |
May 18, 2016 | 44.47 | 44.95 | 43.75 | 43.97 | 292,681 | -0.87(-1.94%) |
May 17, 2016 | 46.23 | 46.23 | 44.41 | 44.84 | 296,257 | -1.60(-3.45%) |
May 16, 2016 | 46.23 | 46.48 | 45.85 | 46.44 | 143,111 | +0.17(+0.37%) |
May 13, 2016 | 46.20 | 46.65 | 45.88 | 46.27 | 216,279 | +0.02(+0.05%) |
May 12, 2016 | 45.55 | 46.27 | 45.35 | 46.25 | 240,963 | +0.79(+1.74%) |
May 11, 2016 | 45.51 | 45.74 | 45.20 | 45.46 | 151,927 | -0.10(-0.23%) |
May 10, 2016 | 45.87 | 45.98 | 45.35 | 45.56 | 201,968 | -0.14(-0.30%) |
May 09, 2016 | 45.11 | 45.71 | 44.33 | 45.70 | 335,356 | +0.64(+1.41%) |
May 06, 2016 | 44.28 | 45.06 | 44.10 | 45.06 | 276,091 | +0.42(+0.94%) |
May 05, 2016 | 44.17 | 45.00 | 44.17 | 44.64 | 436,055 | +0.43(+0.98%) |
May 04, 2016 | 43.37 | 44.34 | 42.97 | 44.21 | 396,053 | +0.93(+2.14%) |
May 03, 2016 | 43.31 | 43.47 | 42.14 | 43.28 | 372,522 | +1.14(+2.71%) |
May 02, 2016 | 41.52 | 42.25 | 41.15 | 42.14 | 300,296 | +0.65(+1.57%) |
Apr 29, 2016 | 41.34 | 41.74 | 41.00 | 41.49 | 221,304 | -0.05(-0.12%) |
Apr 28, 2016 | 41.26 | 41.76 | 40.93 | 41.54 | 235,803 | -0.02(-0.06%) |
Apr 27, 2016 | 41.38 | 41.79 | 41.09 | 41.56 | 314,786 | -0.04(-0.10%) |
Apr 26, 2016 | 41.28 | 41.71 | 41.28 | 41.60 | 269,146 | +0.26(+0.62%) |
Apr 25, 2016 | 41.06 | 41.71 | 40.82 | 41.34 | 314,825 | +0.68(+1.66%) |
Apr 22, 2016 | 40.01 | 40.78 | 40.01 | 40.67 | 284,019 | +0.78(+1.96%) |
Apr 21, 2016 | 40.76 | 40.86 | 39.81 | 39.89 | 131,550 | -1.03(-2.52%) |
Apr 20, 2016 | 41.83 | 41.96 | 40.90 | 40.92 | 188,087 | -1.07(-2.55%) |
Apr 19, 2016 | 42.00 | 42.15 | 41.63 | 41.99 | 227,609 | +0.21(+0.50%) |
Apr 18, 2016 | 41.74 | 41.83 | 41.50 | 41.78 | 169,699 | +0.08(+0.19%) |
Apr 15, 2016 | 41.26 | 41.96 | 41.26 | 41.70 | 136,384 | +0.40(+0.97%) |
Apr 14, 2016 | 41.31 | 41.54 | 41.21 | 41.30 | 107,640 | -0.15(-0.37%) |
Apr 13, 2016 | 41.72 | 42.14 | 41.16 | 41.45 | 166,329 | -0.27(-0.66%) |
Apr 12, 2016 | 41.61 | 41.90 | 41.56 | 41.72 | 121,983 | -0.05(-0.12%) |
Apr 11, 2016 | 41.64 | 42.05 | 41.64 | 41.77 | 162,345 | +0.07(+0.17%) |
Apr 08, 2016 | 41.70 | 41.97 | 41.59 | 41.70 | 176,754 | -0.03(-0.08%) |
Apr 07, 2016 | 41.46 | 42.03 | 41.41 | 41.73 | 190,179 | +0.24(+0.58%) |
Apr 06, 2016 | 41.66 | 41.72 | 41.38 | 41.49 | 119,443 | -0.17(-0.41%) |
Apr 05, 2016 | 42.49 | 42.54 | 41.63 | 41.66 | 205,160 | -0.83(-1.95%) |
Apr 04, 2016 | 43.44 | 43.44 | 42.41 | 42.49 | 233,638 | -0.88(-2.02%) |