Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.28 | 54.56 | 52.67 | 54.53 | 290,558 | +1.49(+2.82%) |
Jun 29, 2016 | 52.38 | 53.12 | 52.15 | 53.04 | 362,037 | +1.47(+2.84%) |
Jun 28, 2016 | 51.27 | 51.66 | 50.82 | 51.57 | 261,697 | +0.94(+1.85%) |
Jun 27, 2016 | 51.95 | 51.99 | 50.31 | 50.64 | 426,796 | -2.03(-3.86%) |
Jun 24, 2016 | 53.35 | 54.17 | 52.30 | 52.67 | 1,669,641 | -3.34(-5.96%) |
Jun 23, 2016 | 55.71 | 56.06 | 55.18 | 56.01 | 291,225 | +0.95(+1.72%) |
Jun 22, 2016 | 55.51 | 55.71 | 55.05 | 55.06 | 255,777 | -0.24(-0.43%) |
Jun 21, 2016 | 55.56 | 55.62 | 55.11 | 55.30 | 251,392 | -0.04(-0.07%) |
Jun 20, 2016 | 55.50 | 55.76 | 54.84 | 55.34 | 203,594 | +0.59(+1.07%) |
Jun 17, 2016 | 54.84 | 55.16 | 54.40 | 54.75 | 594,979 | +0.07(+0.12%) |
Jun 16, 2016 | 53.87 | 54.88 | 53.56 | 54.69 | 263,179 | +0.46(+0.85%) |
Jun 15, 2016 | 53.85 | 54.70 | 53.61 | 54.22 | 315,514 | +0.44(+0.83%) |
Jun 14, 2016 | 53.47 | 54.06 | 53.34 | 53.78 | 186,372 | +0.07(+0.12%) |
Jun 13, 2016 | 54.73 | 55.81 | 53.65 | 53.71 | 262,748 | -1.13(-2.05%) |
Jun 10, 2016 | 55.12 | 55.34 | 54.46 | 54.84 | 218,121 | -1.11(-1.98%) |
Jun 09, 2016 | 55.81 | 55.99 | 55.42 | 55.94 | 205,399 | -0.25(-0.44%) |
Jun 08, 2016 | 55.72 | 56.39 | 55.67 | 56.19 | 377,441 | +0.52(+0.93%) |
Jun 07, 2016 | 55.41 | 55.79 | 55.33 | 55.67 | 210,881 | +0.19(+0.34%) |
Jun 06, 2016 | 56.17 | 56.17 | 54.55 | 55.48 | 340,045 | +0.87(+1.59%) |
Jun 03, 2016 | 54.80 | 54.80 | 54.12 | 54.61 | 164,440 | -0.13(-0.24%) |
Jun 02, 2016 | 54.21 | 54.78 | 54.10 | 54.74 | 199,542 | +0.36(+0.66%) |
Jun 01, 2016 | 53.69 | 54.43 | 53.17 | 54.38 | 292,412 | +0.51(+0.95%) |
May 31, 2016 | 53.70 | 54.20 | 53.60 | 53.87 | 311,146 | +0.07(+0.12%) |
May 27, 2016 | 54.07 | 53.81 | 53.81 | 53.81 | 232,210 | -0.26(-0.47%) |
May 26, 2016 | 54.29 | 54.88 | 53.88 | 54.06 | 368,106 | -0.07(-0.12%) |
May 25, 2016 | 53.92 | 54.24 | 52.92 | 54.13 | 360,556 | +0.47(+0.88%) |
May 24, 2016 | 52.42 | 53.76 | 52.36 | 53.65 | 301,340 | +1.48(+2.83%) |
May 23, 2016 | 52.28 | 52.51 | 51.99 | 52.18 | 202,046 | -0.08(-0.14%) |
May 20, 2016 | 51.96 | 52.57 | 51.40 | 52.25 | 257,501 | +0.65(+1.27%) |
May 19, 2016 | 51.94 | 52.06 | 51.28 | 51.60 | 487,785 | -0.38(-0.73%) |
May 18, 2016 | 51.84 | 52.50 | 51.65 | 51.98 | 302,644 | +0.04(+0.07%) |
May 17, 2016 | 51.93 | 52.29 | 51.73 | 51.94 | 419,325 | -0.04(-0.07%) |
May 16, 2016 | 51.57 | 52.37 | 51.57 | 51.98 | 270,851 | +0.55(+1.06%) |
May 13, 2016 | 52.07 | 52.20 | 51.29 | 51.43 | 671,833 | -0.88(-1.68%) |
May 12, 2016 | 52.29 | 52.55 | 51.53 | 52.31 | 363,635 | +0.25(+0.47%) |
May 11, 2016 | 52.02 | 52.55 | 51.09 | 52.06 | 278,023 | -0.09(-0.18%) |
May 10, 2016 | 51.41 | 52.23 | 50.08 | 52.16 | 241,698 | +1.16(+2.28%) |
May 09, 2016 | 51.19 | 51.41 | 50.76 | 51.00 | 279,721 | -0.31(-0.61%) |
May 06, 2016 | 50.13 | 51.31 | 50.08 | 51.31 | 323,451 | +1.04(+2.07%) |
May 05, 2016 | 50.38 | 50.71 | 50.12 | 50.27 | 294,209 | +0.00(+0.00%) |
May 04, 2016 | 50.40 | 50.89 | 50.11 | 50.27 | 344,607 | -0.41(-0.80%) |
May 03, 2016 | 51.56 | 51.56 | 50.43 | 50.68 | 313,682 | -1.23(-2.36%) |
May 02, 2016 | 51.24 | 51.92 | 50.81 | 51.90 | 350,612 | +0.72(+1.40%) |
Apr 29, 2016 | 52.03 | 52.40 | 50.89 | 51.19 | 414,949 | -0.89(-1.70%) |
Apr 28, 2016 | 51.96 | 52.25 | 50.93 | 52.07 | 440,532 | -0.04(-0.07%) |
Apr 27, 2016 | 51.93 | 52.50 | 51.75 | 52.11 | 531,495 | +0.26(+0.51%) |
Apr 26, 2016 | 51.62 | 51.98 | 51.43 | 51.85 | 346,197 | +0.19(+0.37%) |
Apr 25, 2016 | 52.08 | 52.29 | 51.39 | 51.66 | 393,624 | -0.19(-0.36%) |
Apr 22, 2016 | 51.07 | 52.32 | 51.07 | 51.85 | 723,152 | +0.07(+0.13%) |
Apr 21, 2016 | 51.93 | 52.68 | 50.83 | 51.78 | 854,427 | -0.48(-0.92%) |
Apr 20, 2016 | 49.38 | 53.66 | 49.01 | 52.26 | 1,470,680 | +2.36(+4.73%) |
Apr 19, 2016 | 50.45 | 50.45 | 49.48 | 49.90 | 319,868 | +0.02(+0.04%) |
Apr 18, 2016 | 49.29 | 50.04 | 49.29 | 49.88 | 218,504 | +0.23(+0.46%) |
Apr 15, 2016 | 49.31 | 50.04 | 49.31 | 49.66 | 319,851 | +0.21(+0.42%) |
Apr 14, 2016 | 49.80 | 49.94 | 49.37 | 49.45 | 244,736 | -0.25(-0.51%) |
Apr 13, 2016 | 50.02 | 50.06 | 49.47 | 49.70 | 367,578 | +0.42(+0.86%) |
Apr 12, 2016 | 48.88 | 49.74 | 48.76 | 49.28 | 124,341 | +0.54(+1.10%) |
Apr 11, 2016 | 48.75 | 49.48 | 48.70 | 48.74 | 175,152 | +0.29(+0.60%) |
Apr 08, 2016 | 48.86 | 49.36 | 48.26 | 48.45 | 145,045 | +0.28(+0.59%) |
Apr 07, 2016 | 48.36 | 49.02 | 47.90 | 48.17 | 252,135 | -0.61(-1.26%) |
Apr 06, 2016 | 48.41 | 49.00 | 47.95 | 48.78 | 189,537 | +0.30(+0.62%) |
Apr 05, 2016 | 48.19 | 48.80 | 47.87 | 48.48 | 273,564 | -0.18(-0.37%) |
Apr 04, 2016 | 49.58 | 49.94 | 48.65 | 48.66 | 154,491 | -0.80(-1.62%) |