Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.07 | 52.96 | 51.84 | 52.96 | 739,902 | +1.10(+2.12%) |
Jun 29, 2016 | 51.84 | 52.05 | 51.67 | 51.86 | 307,720 | +0.19(+0.36%) |
Jun 28, 2016 | 51.54 | 51.69 | 51.08 | 51.68 | 345,020 | +0.19(+0.38%) |
Jun 27, 2016 | 50.75 | 51.60 | 50.72 | 51.48 | 750,752 | +0.60(+1.17%) |
Jun 24, 2016 | 50.30 | 51.32 | 50.11 | 50.89 | 765,873 | +0.08(+0.15%) |
Jun 23, 2016 | 50.61 | 50.84 | 50.50 | 50.81 | 268,315 | +0.15(+0.29%) |
Jun 22, 2016 | 50.99 | 50.99 | 50.62 | 50.66 | 145,134 | -0.23(-0.44%) |
Jun 21, 2016 | 50.87 | 51.13 | 50.55 | 50.89 | 241,622 | +0.08(+0.15%) |
Jun 20, 2016 | 50.99 | 51.09 | 50.48 | 50.81 | 326,475 | -0.18(-0.35%) |
Jun 17, 2016 | 50.89 | 51.00 | 50.53 | 50.99 | 320,596 | +0.17(+0.34%) |
Jun 16, 2016 | 50.59 | 50.94 | 50.47 | 50.82 | 1,534,086 | +0.30(+0.59%) |
Jun 15, 2016 | 50.89 | 50.91 | 50.40 | 50.53 | 173,569 | -0.35(-0.69%) |
Jun 14, 2016 | 50.65 | 50.90 | 50.39 | 50.88 | 139,636 | +0.24(+0.47%) |
Jun 13, 2016 | 50.78 | 50.89 | 50.59 | 50.64 | 189,581 | -0.07(-0.13%) |
Jun 10, 2016 | 50.83 | 51.03 | 50.54 | 50.71 | 172,348 | -0.22(-0.43%) |
Jun 09, 2016 | 50.48 | 50.96 | 50.47 | 50.93 | 121,801 | +0.46(+0.92%) |
Jun 08, 2016 | 50.13 | 50.48 | 50.09 | 50.47 | 117,148 | +0.32(+0.63%) |
Jun 07, 2016 | 50.20 | 50.45 | 50.06 | 50.15 | 265,125 | +0.00(+0.00%) |
Jun 06, 2016 | 50.30 | 50.40 | 49.97 | 50.15 | 337,655 | -0.07(-0.14%) |
Jun 03, 2016 | 49.82 | 50.46 | 49.81 | 50.22 | 443,409 | +0.77(+1.56%) |
Jun 02, 2016 | 49.37 | 49.45 | 48.97 | 49.45 | 218,152 | +0.01(+0.02%) |
Jun 01, 2016 | 49.22 | 49.46 | 49.15 | 49.44 | 581,291 | +0.17(+0.35%) |
May 31, 2016 | 49.00 | 49.31 | 48.91 | 49.27 | 233,628 | +0.27(+0.56%) |
May 27, 2016 | 48.86 | 49.00 | 49.00 | 49.00 | 490,242 | +0.13(+0.27%) |
May 26, 2016 | 48.37 | 48.89 | 48.36 | 48.86 | 263,897 | +0.51(+1.06%) |
May 25, 2016 | 48.34 | 48.46 | 48.08 | 48.35 | 347,081 | -0.16(-0.32%) |
May 24, 2016 | 48.06 | 48.54 | 48.05 | 48.51 | 443,956 | +0.52(+1.09%) |
May 23, 2016 | 48.42 | 48.48 | 47.94 | 47.98 | 445,488 | -0.41(-0.84%) |
May 20, 2016 | 48.43 | 48.43 | 48.04 | 48.39 | 520,450 | +0.13(+0.27%) |
May 19, 2016 | 47.73 | 48.27 | 47.40 | 48.26 | 595,851 | +0.42(+0.88%) |
May 18, 2016 | 48.41 | 48.80 | 47.67 | 47.84 | 766,994 | -0.85(-1.74%) |
May 17, 2016 | 49.39 | 49.42 | 48.45 | 48.68 | 405,355 | -0.88(-1.77%) |
May 16, 2016 | 49.40 | 49.56 | 49.19 | 49.56 | 478,804 | +0.10(+0.19%) |
May 13, 2016 | 49.68 | 49.70 | 49.26 | 49.46 | 290,243 | -0.20(-0.41%) |
May 12, 2016 | 49.39 | 49.78 | 49.24 | 49.67 | 440,663 | +0.24(+0.48%) |
May 11, 2016 | 49.34 | 49.48 | 49.05 | 49.43 | 1,753,297 | +0.12(+0.25%) |
May 10, 2016 | 49.30 | 49.44 | 49.14 | 49.31 | 366,827 | +0.09(+0.18%) |
May 09, 2016 | 48.98 | 49.29 | 48.89 | 49.22 | 643,053 | +0.27(+0.55%) |
May 06, 2016 | 49.19 | 49.19 | 48.52 | 48.95 | 736,189 | -0.26(-0.54%) |
May 05, 2016 | 49.26 | 49.78 | 49.06 | 49.22 | 555,671 | -0.19(-0.38%) |
May 04, 2016 | 48.81 | 49.70 | 48.79 | 49.40 | 597,127 | +0.56(+1.15%) |
May 03, 2016 | 48.78 | 49.05 | 48.56 | 48.84 | 686,191 | -0.00(-0.01%) |
May 02, 2016 | 48.58 | 49.11 | 48.49 | 48.85 | 2,458,377 | +0.34(+0.70%) |
Apr 29, 2016 | 48.03 | 48.55 | 47.70 | 48.51 | 545,164 | +0.27(+0.56%) |
Apr 28, 2016 | 47.79 | 48.35 | 47.64 | 48.24 | 564,991 | +0.00(+0.01%) |
Apr 27, 2016 | 47.76 | 48.51 | 47.62 | 48.23 | 634,793 | +0.61(+1.29%) |
Apr 26, 2016 | 47.54 | 47.79 | 47.50 | 47.62 | 596,927 | +0.12(+0.24%) |
Apr 25, 2016 | 47.30 | 47.52 | 47.22 | 47.51 | 626,703 | +0.06(+0.13%) |
Apr 22, 2016 | 47.18 | 47.50 | 47.18 | 47.45 | 307,534 | +0.45(+0.95%) |
Apr 21, 2016 | 47.97 | 48.02 | 46.86 | 47.00 | 998,910 | -1.05(-2.18%) |
Apr 20, 2016 | 49.27 | 49.30 | 48.01 | 48.04 | 390,803 | -1.18(-2.39%) |
Apr 19, 2016 | 49.14 | 49.26 | 48.92 | 49.22 | 305,977 | +0.14(+0.29%) |
Apr 18, 2016 | 48.86 | 49.10 | 48.60 | 49.08 | 651,612 | +0.14(+0.29%) |
Apr 15, 2016 | 48.69 | 49.00 | 48.56 | 48.94 | 308,378 | +0.33(+0.68%) |
Apr 14, 2016 | 48.59 | 48.80 | 48.48 | 48.61 | 387,191 | -0.08(-0.16%) |
Apr 13, 2016 | 49.10 | 49.10 | 48.45 | 48.69 | 365,392 | -0.30(-0.62%) |
Apr 12, 2016 | 48.70 | 49.03 | 48.59 | 48.99 | 411,803 | +0.34(+0.70%) |
Apr 11, 2016 | 48.85 | 49.13 | 48.60 | 48.65 | 710,069 | -0.20(-0.40%) |
Apr 08, 2016 | 48.72 | 49.11 | 48.72 | 48.85 | 677,737 | +0.24(+0.50%) |
Apr 07, 2016 | 48.55 | 48.85 | 48.46 | 48.60 | 500,329 | +0.02(+0.03%) |
Apr 06, 2016 | 48.62 | 48.62 | 48.28 | 48.59 | 770,928 | -0.04(-0.09%) |
Apr 05, 2016 | 49.45 | 49.46 | 48.58 | 48.63 | 860,322 | -0.92(-1.85%) |
Apr 04, 2016 | 49.82 | 49.82 | 49.32 | 49.55 | 1,263,836 | -0.24(-0.49%) |