Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.46 | 45.87 | 45.46 | 45.87 | 4,967 | +0.56(+1.24%) |
Jun 29, 2016 | 45.20 | 45.45 | 45.20 | 45.31 | 2,806 | +0.67(+1.50%) |
Jun 28, 2016 | 44.69 | 44.82 | 44.41 | 44.64 | 3,883 | +1.77(+4.13%) |
Jun 27, 2016 | 42.93 | 42.94 | 42.64 | 42.87 | 4,435 | -0.14(-0.33%) |
Jun 24, 2016 | 43.01 | 43.61 | 42.83 | 43.01 | 3,496 | -1.93(-4.29%) |
Jun 23, 2016 | 44.34 | 45.01 | 44.31 | 44.94 | 8,661 | -0.33(-0.73%) |
Jun 22, 2016 | 45.43 | 45.71 | 45.27 | 45.27 | 8,158 | -0.41(-0.90%) |
Jun 21, 2016 | 45.68 | 45.68 | 45.40 | 45.68 | 5,816 | +0.46(+1.02%) |
Jun 20, 2016 | 45.45 | 45.67 | 45.22 | 45.22 | 11,842 | +0.44(+0.98%) |
Jun 17, 2016 | 45.11 | 45.23 | 44.74 | 44.78 | 50,978 | -0.67(-1.47%) |
Jun 16, 2016 | 45.21 | 45.81 | 45.02 | 45.45 | 9,364 | -1.17(-2.51%) |
Jun 15, 2016 | 46.81 | 46.97 | 46.62 | 46.62 | 5,012 | -0.16(-0.34%) |
Jun 14, 2016 | 46.82 | 46.93 | 46.50 | 46.78 | 7,438 | -0.52(-1.10%) |
Jun 13, 2016 | 47.38 | 47.63 | 47.26 | 47.30 | 4,482 | -0.68(-1.42%) |
Jun 10, 2016 | 48.23 | 48.23 | 47.90 | 47.98 | 4,378 | -1.09(-2.22%) |
Jun 09, 2016 | 49.02 | 49.21 | 48.98 | 49.07 | 1,389 | -0.46(-0.93%) |
Jun 08, 2016 | 49.33 | 49.53 | 49.25 | 49.53 | 4,096 | -0.07(-0.14%) |
Jun 07, 2016 | 49.54 | 49.63 | 49.35 | 49.60 | 5,190 | -0.34(-0.68%) |
Jun 06, 2016 | 49.44 | 50.00 | 49.44 | 49.94 | 4,714 | +0.25(+0.50%) |
Jun 03, 2016 | 49.32 | 49.75 | 49.32 | 49.69 | 4,104 | +0.35(+0.71%) |
Jun 02, 2016 | 49.06 | 49.34 | 49.06 | 49.34 | 3,238 | +0.39(+0.80%) |
Jun 01, 2016 | 48.90 | 49.14 | 48.90 | 48.95 | 4,963 | -0.23(-0.47%) |
May 31, 2016 | 48.63 | 49.19 | 48.55 | 49.18 | 7,237 | +1.46(+3.06%) |
May 27, 2016 | 47.96 | 47.72 | 47.72 | 47.72 | 2,300 | -0.37(-0.77%) |
May 26, 2016 | 48.31 | 48.34 | 48.03 | 48.09 | 2,841 | -0.84(-1.72%) |
May 25, 2016 | 48.67 | 49.04 | 48.67 | 48.93 | 5,713 | +0.33(+0.68%) |
May 24, 2016 | 48.18 | 48.81 | 48.17 | 48.60 | 10,172 | +1.12(+2.36%) |
May 23, 2016 | 47.54 | 47.77 | 47.46 | 47.48 | 7,092 | -0.11(-0.23%) |
May 20, 2016 | 47.71 | 47.73 | 47.42 | 47.59 | 4,022 | +0.31(+0.66%) |
May 19, 2016 | 47.24 | 47.24 | 46.98 | 47.28 | 8,000 | +1.07(+2.32%) |
May 18, 2016 | 46.48 | 46.77 | 46.12 | 46.21 | 7,559 | +0.12(+0.26%) |
May 17, 2016 | 46.27 | 46.42 | 45.97 | 46.09 | 4,325 | +0.92(+2.04%) |
May 16, 2016 | 45.16 | 45.45 | 45.16 | 45.17 | 6,263 | +0.07(+0.16%) |
May 13, 2016 | 45.25 | 45.27 | 44.72 | 45.10 | 4,067 | -0.98(-2.13%) |
May 12, 2016 | 46.64 | 46.69 | 46.08 | 46.08 | 3,653 | -0.73(-1.56%) |
May 11, 2016 | 46.96 | 47.21 | 46.75 | 46.81 | 5,441 | +0.52(+1.12%) |
May 10, 2016 | 45.82 | 46.29 | 45.59 | 46.29 | 5,885 | +0.76(+1.67%) |
May 09, 2016 | 45.98 | 46.01 | 45.53 | 45.53 | 5,302 | -0.24(-0.52%) |
May 06, 2016 | 45.69 | 45.95 | 45.65 | 45.77 | 5,643 | -2.19(-4.57%) |
May 05, 2016 | 48.32 | 48.32 | 47.71 | 47.96 | 7,373 | -0.20(-0.42%) |
May 04, 2016 | 48.58 | 48.64 | 48.09 | 48.16 | 8,709 | -0.24(-0.50%) |
May 03, 2016 | 48.81 | 48.83 | 48.37 | 48.40 | 6,787 | -0.48(-0.98%) |
May 02, 2016 | 48.86 | 48.90 | 48.57 | 48.88 | 4,367 | +0.18(+0.37%) |
Apr 29, 2016 | 49.12 | 49.13 | 48.50 | 48.70 | 5,643 | -0.15(-0.31%) |
Apr 28, 2016 | 49.08 | 49.41 | 48.80 | 48.85 | 11,695 | -0.32(-0.65%) |
Apr 27, 2016 | 48.76 | 49.32 | 48.59 | 49.17 | 16,017 | -0.58(-1.17%) |
Apr 26, 2016 | 49.59 | 49.83 | 49.52 | 49.75 | 12,415 | +1.56(+3.24%) |
Apr 25, 2016 | 48.16 | 48.31 | 48.05 | 48.19 | 9,536 | -0.03(-0.06%) |
Apr 22, 2016 | 48.51 | 48.75 | 48.13 | 48.22 | 61,367 | -1.13(-2.29%) |
Apr 21, 2016 | 49.88 | 49.88 | 49.32 | 49.35 | 77,174 | -0.91(-1.81%) |
Apr 20, 2016 | 49.92 | 50.35 | 49.91 | 50.26 | 3,236 | +0.50(+1.00%) |
Apr 19, 2016 | 49.35 | 49.88 | 49.28 | 49.76 | 25,022 | +2.23(+4.69%) |
Apr 18, 2016 | 47.30 | 47.83 | 46.94 | 47.53 | 55,408 | +0.23(+0.49%) |
Apr 15, 2016 | 48.07 | 48.08 | 47.30 | 47.30 | 30,163 | -1.16(-2.39%) |
Apr 14, 2016 | 48.57 | 48.64 | 48.36 | 48.46 | 6,486 | -1.04(-2.10%) |
Apr 13, 2016 | 49.80 | 49.80 | 49.11 | 49.50 | 31,833 | -0.56(-1.12%) |
Apr 12, 2016 | 49.76 | 50.49 | 49.55 | 50.06 | 88,567 | +0.98(+2.00%) |
Apr 11, 2016 | 49.54 | 49.54 | 49.08 | 49.08 | 5,461 | -0.76(-1.52%) |
Apr 08, 2016 | 50.37 | 50.37 | 49.83 | 49.84 | 5,337 | -0.81(-1.60%) |
Apr 07, 2016 | 51.11 | 51.32 | 50.34 | 50.65 | 29,919 | -1.25(-2.41%) |
Apr 06, 2016 | 51.37 | 51.90 | 51.31 | 51.90 | 9,983 | +2.50(+5.06%) |
Apr 05, 2016 | 49.67 | 49.67 | 49.14 | 49.40 | 5,186 | -0.43(-0.86%) |
Apr 04, 2016 | 50.27 | 50.46 | 49.80 | 49.83 | 6,660 | -0.43(-0.86%) |