Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.34 | 54.47 | 51.97 | 54.29 | 1,261,890 | +1.59(+3.02%) |
Jun 29, 2016 | 52.64 | 53.33 | 52.41 | 52.70 | 773,784 | +0.57(+1.10%) |
Jun 28, 2016 | 52.25 | 52.71 | 51.42 | 52.13 | 888,127 | +0.90(+1.77%) |
Jun 27, 2016 | 51.40 | 51.83 | 50.46 | 51.22 | 1,279,519 | -1.06(-2.02%) |
Jun 24, 2016 | 52.26 | 53.75 | 51.56 | 52.28 | 1,619,435 | -2.39(-4.38%) |
Jun 23, 2016 | 54.36 | 54.85 | 54.00 | 54.67 | 812,790 | +1.01(+1.88%) |
Jun 22, 2016 | 53.85 | 53.93 | 52.91 | 53.66 | 923,141 | -0.03(-0.05%) |
Jun 21, 2016 | 51.63 | 54.15 | 51.04 | 53.69 | 1,872,970 | +2.06(+4.00%) |
Jun 20, 2016 | 51.39 | 51.86 | 50.89 | 51.63 | 1,636,534 | +1.48(+2.95%) |
Jun 17, 2016 | 49.99 | 50.49 | 49.12 | 50.15 | 2,036,077 | +0.46(+0.93%) |
Jun 16, 2016 | 50.09 | 50.91 | 48.93 | 49.69 | 1,346,001 | -1.30(-2.55%) |
Jun 15, 2016 | 51.21 | 51.87 | 50.82 | 50.99 | 1,180,214 | -0.32(-0.62%) |
Jun 14, 2016 | 51.70 | 52.80 | 51.05 | 51.31 | 1,066,811 | -0.52(-1.00%) |
Jun 13, 2016 | 52.60 | 53.11 | 51.48 | 51.82 | 1,455,816 | -1.26(-2.38%) |
Jun 10, 2016 | 53.81 | 54.33 | 52.97 | 53.09 | 1,221,750 | -1.44(-2.64%) |
Jun 09, 2016 | 53.03 | 55.10 | 53.00 | 54.53 | 1,200,535 | -0.75(-1.36%) |
Jun 08, 2016 | 55.58 | 55.95 | 55.09 | 55.28 | 1,171,140 | +0.09(+0.17%) |
Jun 07, 2016 | 56.00 | 56.04 | 55.11 | 55.19 | 1,174,628 | -0.08(-0.15%) |
Jun 06, 2016 | 55.26 | 55.59 | 54.87 | 55.27 | 789,089 | +0.24(+0.43%) |
Jun 03, 2016 | 55.19 | 55.54 | 54.43 | 55.04 | 777,718 | +0.00(+0.00%) |
Jun 02, 2016 | 54.38 | 55.33 | 54.19 | 55.04 | 635,477 | -0.24(-0.43%) |
Jun 01, 2016 | 54.16 | 56.40 | 53.91 | 55.27 | 968,362 | +0.57(+1.03%) |
May 31, 2016 | 55.25 | 55.41 | 54.57 | 54.71 | 1,332,909 | -0.22(-0.39%) |
May 27, 2016 | 56.02 | 54.92 | 54.92 | 54.92 | 789,234 | -1.22(-2.17%) |
May 26, 2016 | 55.69 | 56.83 | 55.27 | 56.14 | 974,204 | +0.97(+1.76%) |
May 25, 2016 | 55.55 | 56.72 | 54.74 | 55.17 | 1,190,584 | +0.44(+0.81%) |
May 24, 2016 | 55.93 | 56.52 | 54.47 | 54.73 | 1,153,082 | -0.99(-1.78%) |
May 23, 2016 | 56.35 | 56.64 | 54.62 | 55.72 | 2,201,050 | -2.22(-3.84%) |
May 20, 2016 | 58.68 | 59.19 | 57.44 | 57.94 | 849,029 | -0.54(-0.92%) |
May 19, 2016 | 57.61 | 58.69 | 56.93 | 58.48 | 852,412 | -0.18(-0.31%) |
May 18, 2016 | 60.12 | 60.31 | 57.99 | 58.66 | 842,588 | -1.42(-2.37%) |
May 17, 2016 | 58.59 | 60.64 | 58.59 | 60.08 | 1,095,755 | +1.11(+1.89%) |
May 16, 2016 | 57.73 | 59.20 | 57.73 | 58.97 | 820,297 | +2.02(+3.54%) |
May 13, 2016 | 57.74 | 58.42 | 56.55 | 56.95 | 783,947 | -0.97(-1.68%) |
May 12, 2016 | 57.88 | 59.16 | 57.73 | 57.92 | 1,240,925 | +0.71(+1.24%) |
May 11, 2016 | 56.53 | 57.32 | 56.24 | 57.22 | 1,254,099 | +0.23(+0.40%) |
May 10, 2016 | 55.25 | 57.02 | 54.76 | 56.99 | 1,469,334 | +2.24(+4.10%) |
May 09, 2016 | 54.02 | 56.06 | 53.77 | 54.75 | 1,964,910 | +1.02(+1.89%) |
May 06, 2016 | 52.08 | 55.01 | 51.21 | 53.73 | 4,348,562 | -2.86(-5.05%) |
May 05, 2016 | 57.68 | 58.36 | 56.55 | 56.58 | 1,894,027 | +0.13(+0.23%) |
May 04, 2016 | 57.52 | 59.94 | 56.19 | 56.45 | 1,306,816 | -0.80(-1.40%) |
May 03, 2016 | 59.60 | 60.66 | 56.89 | 57.25 | 1,238,105 | -3.29(-5.43%) |
May 02, 2016 | 59.02 | 60.90 | 57.91 | 60.54 | 1,690,467 | +1.37(+2.31%) |
Apr 29, 2016 | 59.89 | 60.56 | 58.03 | 59.18 | 1,307,227 | -0.17(-0.29%) |
Apr 28, 2016 | 61.47 | 61.99 | 58.95 | 59.34 | 1,314,110 | -2.29(-3.72%) |
Apr 27, 2016 | 61.40 | 62.07 | 60.01 | 61.64 | 1,324,315 | +0.55(+0.89%) |
Apr 26, 2016 | 60.80 | 61.63 | 60.02 | 61.09 | 929,629 | +0.96(+1.60%) |
Apr 25, 2016 | 60.35 | 60.78 | 58.46 | 60.13 | 1,024,559 | -0.60(-0.99%) |
Apr 22, 2016 | 59.58 | 61.12 | 59.04 | 60.73 | 984,319 | +1.15(+1.93%) |
Apr 21, 2016 | 60.64 | 60.64 | 59.12 | 59.58 | 1,160,396 | -0.40(-0.66%) |
Apr 20, 2016 | 59.06 | 60.71 | 58.10 | 59.98 | 1,366,155 | +0.36(+0.60%) |
Apr 19, 2016 | 57.62 | 59.86 | 57.52 | 59.62 | 1,311,312 | +2.37(+4.13%) |
Apr 18, 2016 | 53.00 | 57.52 | 52.79 | 57.25 | 1,365,675 | +2.70(+4.94%) |
Apr 15, 2016 | 54.26 | 55.22 | 53.79 | 54.56 | 1,072,814 | -0.17(-0.31%) |
Apr 14, 2016 | 55.78 | 56.37 | 53.93 | 54.73 | 2,093,734 | -1.00(-1.79%) |
Apr 13, 2016 | 59.17 | 59.27 | 55.51 | 55.73 | 1,844,266 | -3.38(-5.72%) |
Apr 12, 2016 | 57.79 | 60.30 | 57.50 | 59.11 | 1,795,831 | +1.53(+2.65%) |
Apr 11, 2016 | 58.02 | 58.36 | 56.64 | 57.58 | 1,288,933 | -0.24(-0.41%) |
Apr 08, 2016 | 57.19 | 58.03 | 55.59 | 57.82 | 2,142,513 | +1.93(+3.46%) |
Apr 07, 2016 | 56.69 | 57.76 | 54.32 | 55.89 | 2,117,912 | -1.38(-2.40%) |
Apr 06, 2016 | 55.80 | 57.69 | 55.56 | 57.26 | 1,380,951 | +2.13(+3.86%) |
Apr 05, 2016 | 54.59 | 56.32 | 54.24 | 55.13 | 1,159,609 | +0.36(+0.65%) |
Apr 04, 2016 | 56.23 | 57.19 | 54.60 | 54.77 | 1,270,548 | -1.41(-2.52%) |