Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.37 | 54.50 | 51.99 | 54.32 | 1,261,189 | +1.59(+3.02%) |
Jun 29, 2016 | 52.67 | 53.36 | 52.44 | 52.73 | 773,354 | +0.58(+1.10%) |
Jun 28, 2016 | 52.28 | 52.74 | 51.45 | 52.16 | 887,633 | +0.91(+1.77%) |
Jun 27, 2016 | 51.43 | 51.86 | 50.49 | 51.25 | 1,278,808 | -1.06(-2.02%) |
Jun 24, 2016 | 52.29 | 53.78 | 51.59 | 52.31 | 1,618,535 | -2.40(-4.38%) |
Jun 23, 2016 | 54.39 | 54.88 | 54.03 | 54.70 | 812,338 | +1.01(+1.88%) |
Jun 22, 2016 | 53.88 | 53.96 | 52.94 | 53.69 | 922,628 | -0.03(-0.05%) |
Jun 21, 2016 | 51.66 | 54.18 | 51.07 | 53.72 | 1,871,929 | +2.07(+4.00%) |
Jun 20, 2016 | 51.42 | 51.89 | 50.92 | 51.66 | 1,635,624 | +1.48(+2.95%) |
Jun 17, 2016 | 50.01 | 50.51 | 49.15 | 50.17 | 2,034,945 | +0.46(+0.93%) |
Jun 16, 2016 | 50.12 | 50.94 | 48.96 | 49.71 | 1,345,253 | -1.30(-2.55%) |
Jun 15, 2016 | 51.24 | 51.90 | 50.85 | 51.01 | 1,179,558 | -0.32(-0.62%) |
Jun 14, 2016 | 51.73 | 52.83 | 51.08 | 51.33 | 1,066,218 | -0.52(-1.00%) |
Jun 13, 2016 | 52.63 | 53.14 | 51.51 | 51.85 | 1,455,006 | -1.26(-2.38%) |
Jun 10, 2016 | 53.84 | 54.36 | 53.00 | 53.12 | 1,221,071 | -1.44(-2.64%) |
Jun 09, 2016 | 53.06 | 55.13 | 53.03 | 54.56 | 1,199,868 | -0.75(-1.36%) |
Jun 08, 2016 | 55.61 | 55.98 | 55.13 | 55.31 | 1,170,489 | +0.09(+0.17%) |
Jun 07, 2016 | 56.03 | 56.07 | 55.14 | 55.22 | 1,173,975 | -0.08(-0.15%) |
Jun 06, 2016 | 55.30 | 55.62 | 54.90 | 55.30 | 788,651 | +0.24(+0.43%) |
Jun 03, 2016 | 55.22 | 55.57 | 54.47 | 55.07 | 777,285 | +0.00(+0.00%) |
Jun 02, 2016 | 54.41 | 55.36 | 54.22 | 55.07 | 635,124 | -0.24(-0.43%) |
Jun 01, 2016 | 54.19 | 56.44 | 53.94 | 55.30 | 967,823 | +0.57(+1.03%) |
May 31, 2016 | 55.29 | 55.44 | 54.60 | 54.74 | 1,332,167 | -0.22(-0.39%) |
May 27, 2016 | 56.05 | 54.96 | 54.96 | 54.96 | 788,795 | -1.22(-2.17%) |
May 26, 2016 | 55.72 | 56.86 | 55.30 | 56.17 | 973,662 | +0.97(+1.76%) |
May 25, 2016 | 55.58 | 56.75 | 54.77 | 55.20 | 1,189,922 | +0.44(+0.81%) |
May 24, 2016 | 55.96 | 56.55 | 54.50 | 54.76 | 1,152,441 | -0.99(-1.78%) |
May 23, 2016 | 56.38 | 56.67 | 54.65 | 55.75 | 2,199,826 | -2.23(-3.84%) |
May 20, 2016 | 58.71 | 59.22 | 57.47 | 57.97 | 848,557 | -0.54(-0.92%) |
May 19, 2016 | 57.64 | 58.72 | 56.96 | 58.51 | 851,938 | -0.18(-0.31%) |
May 18, 2016 | 60.15 | 60.34 | 58.02 | 58.69 | 842,120 | -1.42(-2.37%) |
May 17, 2016 | 58.62 | 60.67 | 58.62 | 60.11 | 1,095,146 | +1.11(+1.89%) |
May 16, 2016 | 57.77 | 59.24 | 57.77 | 59.00 | 819,841 | +2.02(+3.54%) |
May 13, 2016 | 57.77 | 58.45 | 56.58 | 56.98 | 783,511 | -0.97(-1.68%) |
May 12, 2016 | 57.92 | 59.19 | 57.77 | 57.95 | 1,240,235 | +0.71(+1.24%) |
May 11, 2016 | 56.56 | 57.36 | 56.28 | 57.25 | 1,253,401 | +0.23(+0.40%) |
May 10, 2016 | 55.29 | 57.05 | 54.79 | 57.02 | 1,468,517 | +2.24(+4.10%) |
May 09, 2016 | 54.05 | 56.09 | 53.80 | 54.78 | 1,963,818 | +1.02(+1.89%) |
May 06, 2016 | 52.11 | 55.04 | 51.24 | 53.76 | 4,346,144 | -2.86(-5.05%) |
May 05, 2016 | 57.71 | 58.39 | 56.58 | 56.62 | 1,892,973 | +0.13(+0.23%) |
May 04, 2016 | 57.55 | 59.97 | 56.22 | 56.48 | 1,306,090 | -0.80(-1.40%) |
May 03, 2016 | 59.63 | 60.69 | 56.93 | 57.28 | 1,237,416 | -3.29(-5.43%) |
May 02, 2016 | 59.05 | 60.93 | 57.94 | 60.58 | 1,689,527 | +1.37(+2.31%) |
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |