Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.89 | 53.89 | 51.59 | 52.74 | 292,594 | -0.88(-1.64%) |
Jun 29, 2016 | 52.58 | 53.64 | 52.01 | 53.62 | 240,950 | +1.49(+2.86%) |
Jun 28, 2016 | 52.76 | 53.34 | 51.71 | 52.13 | 424,007 | +0.16(+0.31%) |
Jun 27, 2016 | 52.83 | 52.97 | 51.29 | 51.97 | 479,626 | -1.36(-2.55%) |
Jun 24, 2016 | 52.32 | 53.62 | 52.14 | 53.33 | 528,770 | -2.47(-4.43%) |
Jun 23, 2016 | 55.16 | 56.04 | 54.82 | 55.80 | 117,301 | +1.45(+2.67%) |
Jun 22, 2016 | 55.01 | 55.13 | 54.24 | 54.35 | 247,406 | -0.47(-0.86%) |
Jun 21, 2016 | 57.10 | 57.88 | 54.77 | 54.82 | 335,239 | -3.04(-5.25%) |
Jun 20, 2016 | 56.73 | 58.97 | 56.73 | 57.86 | 264,176 | +1.71(+3.05%) |
Jun 17, 2016 | 55.18 | 57.24 | 54.70 | 56.15 | 452,039 | +0.99(+1.79%) |
Jun 16, 2016 | 54.01 | 55.50 | 53.21 | 55.16 | 340,848 | +0.49(+0.90%) |
Jun 15, 2016 | 54.07 | 55.77 | 53.81 | 54.67 | 203,284 | +0.79(+1.47%) |
Jun 14, 2016 | 53.61 | 54.17 | 52.87 | 53.88 | 343,909 | -0.22(-0.41%) |
Jun 13, 2016 | 54.11 | 54.64 | 53.09 | 54.10 | 318,627 | -0.32(-0.59%) |
Jun 10, 2016 | 54.84 | 55.40 | 53.98 | 54.42 | 371,724 | -1.09(-1.96%) |
Jun 09, 2016 | 57.19 | 57.19 | 54.94 | 55.51 | 355,222 | -1.93(-3.36%) |
Jun 08, 2016 | 57.29 | 57.70 | 56.72 | 57.44 | 277,900 | +0.43(+0.75%) |
Jun 07, 2016 | 55.61 | 57.13 | 55.61 | 57.01 | 251,547 | +1.47(+2.65%) |
Jun 06, 2016 | 54.62 | 55.67 | 54.10 | 55.54 | 220,684 | +0.74(+1.35%) |
Jun 03, 2016 | 56.02 | 56.19 | 54.71 | 54.80 | 351,450 | -1.38(-2.46%) |
Jun 02, 2016 | 55.42 | 56.58 | 55.42 | 56.18 | 193,762 | +0.28(+0.50%) |
Jun 01, 2016 | 55.63 | 56.15 | 54.81 | 55.90 | 232,213 | -0.20(-0.36%) |
May 31, 2016 | 56.18 | 56.84 | 55.91 | 56.10 | 528,195 | +0.01(+0.02%) |
May 27, 2016 | 55.06 | 56.09 | 56.09 | 56.09 | 171,300 | +1.28(+2.34%) |
May 26, 2016 | 55.03 | 55.62 | 54.69 | 54.81 | 134,554 | -0.23(-0.42%) |
May 25, 2016 | 53.62 | 55.22 | 53.22 | 55.04 | 192,397 | +1.44(+2.69%) |
May 24, 2016 | 52.68 | 54.04 | 52.26 | 53.60 | 242,091 | +1.08(+2.06%) |
May 23, 2016 | 54.64 | 54.64 | 52.45 | 52.52 | 234,192 | -1.97(-3.62%) |
May 20, 2016 | 53.31 | 54.56 | 53.00 | 54.49 | 293,092 | +1.21(+2.27%) |
May 19, 2016 | 52.93 | 54.43 | 52.81 | 53.28 | 363,267 | +0.06(+0.11%) |
May 18, 2016 | 53.55 | 53.96 | 52.96 | 53.22 | 292,121 | -0.83(-1.54%) |
May 17, 2016 | 53.25 | 55.02 | 53.09 | 54.05 | 333,441 | +0.65(+1.22%) |
May 16, 2016 | 54.62 | 55.29 | 53.18 | 53.40 | 283,971 | -1.17(-2.14%) |
May 13, 2016 | 55.25 | 56.33 | 54.30 | 54.57 | 204,525 | -0.80(-1.44%) |
May 12, 2016 | 55.29 | 55.73 | 54.47 | 55.37 | 290,570 | +0.18(+0.33%) |
May 11, 2016 | 57.28 | 57.78 | 55.19 | 55.19 | 304,243 | -2.72(-4.70%) |
May 10, 2016 | 57.16 | 58.32 | 56.51 | 57.91 | 206,671 | +0.92(+1.61%) |
May 09, 2016 | 56.22 | 57.64 | 56.22 | 56.99 | 351,961 | +0.81(+1.44%) |
May 06, 2016 | 56.30 | 57.15 | 55.88 | 56.18 | 669,023 | -0.11(-0.20%) |
May 05, 2016 | 57.36 | 58.35 | 56.26 | 56.29 | 234,332 | -0.93(-1.63%) |
May 04, 2016 | 57.64 | 58.44 | 56.79 | 57.22 | 237,079 | -0.90(-1.55%) |
May 03, 2016 | 58.84 | 59.21 | 57.21 | 58.12 | 443,718 | -1.36(-2.29%) |
May 02, 2016 | 61.14 | 61.14 | 58.92 | 59.48 | 266,125 | -1.14(-1.88%) |
Apr 29, 2016 | 60.85 | 61.16 | 59.88 | 60.62 | 300,621 | -0.30(-0.49%) |
Apr 28, 2016 | 62.08 | 62.47 | 60.72 | 60.92 | 328,933 | -1.69(-2.70%) |
Apr 27, 2016 | 62.47 | 63.37 | 61.79 | 62.61 | 413,660 | +0.36(+0.58%) |
Apr 26, 2016 | 58.57 | 63.89 | 57.10 | 62.25 | 985,583 | +4.83(+8.41%) |
Apr 25, 2016 | 58.62 | 58.92 | 57.01 | 57.42 | 321,509 | -1.30(-2.21%) |
Apr 22, 2016 | 56.62 | 58.98 | 56.10 | 58.72 | 373,028 | +1.64(+2.87%) |
Apr 21, 2016 | 59.94 | 60.37 | 56.88 | 57.08 | 558,144 | -3.31(-5.48%) |
Apr 20, 2016 | 60.28 | 60.63 | 59.82 | 60.39 | 229,331 | +0.39(+0.65%) |
Apr 19, 2016 | 59.98 | 60.69 | 59.38 | 60.00 | 269,946 | +0.16(+0.27%) |
Apr 18, 2016 | 59.17 | 60.30 | 58.85 | 59.84 | 331,478 | +0.50(+0.84%) |
Apr 15, 2016 | 59.14 | 59.96 | 59.12 | 59.34 | 299,071 | +0.08(+0.13%) |
Apr 14, 2016 | 59.00 | 61.14 | 58.57 | 59.26 | 624,449 | +0.14(+0.24%) |
Apr 13, 2016 | 56.42 | 59.17 | 56.42 | 59.12 | 398,553 | +3.19(+5.70%) |
Apr 12, 2016 | 54.29 | 56.16 | 54.01 | 55.93 | 306,896 | +1.87(+3.46%) |
Apr 11, 2016 | 54.05 | 55.20 | 53.89 | 54.06 | 329,196 | +0.13(+0.24%) |
Apr 08, 2016 | 54.50 | 55.22 | 53.82 | 53.93 | 532,044 | -0.26(-0.48%) |
Apr 07, 2016 | 56.55 | 56.72 | 53.96 | 54.19 | 491,009 | -2.25(-3.99%) |
Apr 06, 2016 | 56.22 | 56.88 | 55.52 | 56.44 | 338,354 | +0.23(+0.41%) |
Apr 05, 2016 | 54.90 | 57.01 | 54.90 | 56.21 | 589,583 | +0.82(+1.48%) |
Apr 04, 2016 | 56.60 | 56.98 | 55.17 | 55.39 | 612,259 | -1.39(-2.45%) |