Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 58.00 | 58.72 | 58.00 | 58.72 | 4,185 | +1.72(+3.02%) |
Jun 29, 2016 | 57.01 | 57.35 | 57.00 | 57.00 | 2,744 | +0.75(+1.33%) |
Jun 28, 2016 | 55.98 | 56.87 | 55.98 | 56.25 | 12,122 | +1.98(+3.65%) |
Jun 27, 2016 | 54.60 | 54.60 | 53.92 | 54.27 | 3,022 | -0.15(-0.28%) |
Jun 24, 2016 | 53.83 | 55.29 | 53.83 | 54.42 | 7,807 | -1.75(-3.12%) |
Jun 23, 2016 | 56.03 | 56.17 | 56.03 | 56.17 | 1,058 | +0.28(+0.50%) |
Jun 22, 2016 | 56.50 | 56.50 | 55.87 | 55.89 | 1,208 | +0.36(+0.65%) |
Jun 21, 2016 | 55.65 | 55.72 | 55.53 | 55.53 | 9,464 | +0.01(+0.01%) |
Jun 20, 2016 | 55.61 | 55.65 | 55.35 | 55.52 | 1,551 | +0.12(+0.23%) |
Jun 17, 2016 | 54.78 | 55.40 | 54.78 | 55.40 | 5,598 | +0.80(+1.47%) |
Jun 16, 2016 | 54.28 | 54.60 | 54.28 | 54.60 | 2,441 | -0.15(-0.27%) |
Jun 15, 2016 | 55.22 | 55.22 | 54.67 | 54.75 | 2,527 | +0.20(+0.37%) |
Jun 14, 2016 | 54.93 | 54.93 | 54.55 | 54.55 | 2,549 | -0.50(-0.91%) |
Jun 13, 2016 | 54.40 | 55.23 | 54.40 | 55.05 | 3,304 | -0.46(-0.83%) |
Jun 10, 2016 | 55.00 | 55.70 | 55.00 | 55.51 | 2,020 | +0.11(+0.20%) |
Jun 09, 2016 | 55.65 | 55.65 | 55.40 | 55.40 | 2,515 | -0.45(-0.81%) |
Jun 08, 2016 | 55.66 | 56.20 | 55.19 | 55.85 | 20,435 | -0.38(-0.68%) |
Jun 07, 2016 | 55.90 | 56.74 | 55.87 | 56.23 | 2,496 | +0.97(+1.76%) |
Jun 06, 2016 | 55.23 | 55.26 | 55.23 | 55.26 | 1,082 | +0.27(+0.48%) |
Jun 03, 2016 | 54.52 | 54.99 | 54.52 | 54.99 | 950 | -0.84(-1.50%) |
Jun 02, 2016 | 56.25 | 56.25 | 55.83 | 55.83 | 1,290 | -0.01(-0.02%) |
Jun 01, 2016 | 56.20 | 56.52 | 55.83 | 55.84 | 7,564 | -0.65(-1.15%) |
May 31, 2016 | 57.31 | 57.31 | 56.27 | 56.49 | 2,537 | +0.89(+1.60%) |
May 27, 2016 | 55.60 | 55.60 | 55.60 | 0 | +1.27(+2.34%) | |
May 26, 2016 | 54.12 | 54.56 | 54.10 | 54.33 | 2,135 | +0.37(+0.69%) |
May 25, 2016 | 54.19 | 54.42 | 53.96 | 53.96 | 1,728 | +0.59(+1.11%) |
May 24, 2016 | 53.41 | 53.58 | 53.37 | 53.37 | 3,529 | -0.03(-0.06%) |
May 23, 2016 | 53.65 | 53.65 | 53.40 | 53.40 | 2,833 | -0.35(-0.65%) |
May 20, 2016 | 53.73 | 53.88 | 53.53 | 53.75 | 1,712 | +0.21(+0.39%) |
May 19, 2016 | 54.23 | 54.23 | 53.37 | 53.54 | 4,514 | -0.71(-1.31%) |
May 18, 2016 | 54.72 | 54.72 | 53.98 | 54.25 | 3,839 | +0.75(+1.40%) |
May 17, 2016 | 53.07 | 54.00 | 53.07 | 53.50 | 1,149 | -0.01(-0.02%) |
May 16, 2016 | 53.82 | 54.42 | 53.48 | 53.51 | 2,534 | -0.34(-0.63%) |
May 13, 2016 | 53.48 | 54.65 | 53.48 | 53.85 | 1,982 | +0.79(+1.49%) |
May 12, 2016 | 53.15 | 53.21 | 52.92 | 53.06 | 2,778 | -0.24(-0.45%) |
May 11, 2016 | 53.75 | 53.75 | 53.16 | 53.30 | 3,604 | -1.66(-3.02%) |
May 10, 2016 | 55.19 | 55.19 | 54.54 | 54.96 | 4,663 | -0.35(-0.63%) |
May 09, 2016 | 54.60 | 55.31 | 54.60 | 55.31 | 2,332 | +0.34(+0.62%) |
May 06, 2016 | 54.50 | 55.10 | 54.50 | 54.97 | 2,293 | -0.26(-0.47%) |
May 05, 2016 | 55.18 | 55.25 | 54.50 | 55.23 | 2,948 | +0.69(+1.26%) |
May 04, 2016 | 54.70 | 54.76 | 54.52 | 54.54 | 2,536 | -0.25(-0.46%) |
May 03, 2016 | 55.04 | 55.04 | 54.52 | 54.79 | 5,002 | -0.46(-0.83%) |
May 02, 2016 | 54.54 | 55.25 | 54.54 | 55.25 | 1,533 | -0.05(-0.08%) |
Apr 29, 2016 | 55.25 | 55.30 | 55.00 | 55.30 | 3,056 | -0.39(-0.71%) |
Apr 28, 2016 | 56.14 | 56.14 | 55.33 | 55.69 | 7,371 | -1.05(-1.84%) |
Apr 27, 2016 | 57.13 | 57.15 | 56.30 | 56.74 | 1,905 | +0.03(+0.05%) |
Apr 26, 2016 | 57.10 | 57.10 | 56.71 | 56.71 | 2,638 | -1.79(-3.06%) |
Apr 25, 2016 | 58.34 | 58.53 | 57.84 | 58.50 | 2,991 | -1.19(-1.99%) |
Apr 22, 2016 | 60.58 | 60.58 | 59.37 | 59.69 | 2,411 | -0.62(-1.03%) |
Apr 21, 2016 | 60.15 | 60.72 | 60.15 | 60.31 | 9,461 | +1.79(+3.06%) |
Apr 20, 2016 | 58.12 | 58.69 | 57.52 | 58.52 | 2,460 | -0.02(-0.04%) |
Apr 19, 2016 | 58.60 | 58.65 | 58.55 | 58.55 | 1,146 | -0.23(-0.39%) |
Apr 18, 2016 | 57.63 | 58.89 | 57.63 | 58.77 | 4,122 | +0.59(+1.02%) |
Apr 15, 2016 | 57.50 | 58.43 | 57.50 | 58.18 | 1,914 | -0.39(-0.67%) |
Apr 14, 2016 | 58.00 | 58.59 | 57.83 | 58.57 | 2,428 | +0.53(+0.91%) |
Apr 13, 2016 | 58.49 | 58.49 | 58.04 | 58.04 | 750 | -0.86(-1.46%) |
Apr 12, 2016 | 58.59 | 58.90 | 58.41 | 58.90 | 1,478 | +0.31(+0.53%) |
Apr 11, 2016 | 57.38 | 58.88 | 57.38 | 58.59 | 3,101 | +1.09(+1.90%) |
Apr 08, 2016 | 58.09 | 58.64 | 57.50 | 57.50 | 2,395 | -1.00(-1.71%) |
Apr 07, 2016 | 58.35 | 58.85 | 58.35 | 58.50 | 6,305 | +1.45(+2.54%) |
Apr 06, 2016 | 56.80 | 57.06 | 56.63 | 57.05 | 2,367 | +0.25(+0.44%) |
Apr 05, 2016 | 56.19 | 57.09 | 56.19 | 56.80 | 6,219 | +0.80(+1.43%) |
Apr 04, 2016 | 55.11 | 56.16 | 55.11 | 56.00 | 3,175 | -0.41(-0.73%) |