Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.48 | 57.53 | 55.56 | 57.52 | 541,658 | +0.50(+0.88%) |
Jun 29, 2016 | 55.80 | 57.30 | 55.55 | 57.02 | 430,303 | +2.04(+3.71%) |
Jun 28, 2016 | 54.25 | 55.24 | 53.95 | 54.98 | 421,270 | +1.27(+2.36%) |
Jun 27, 2016 | 55.19 | 55.25 | 53.38 | 53.71 | 565,947 | -2.17(-3.88%) |
Jun 24, 2016 | 55.58 | 56.51 | 55.42 | 55.88 | 1,041,922 | -1.94(-3.36%) |
Jun 23, 2016 | 57.94 | 58.15 | 57.42 | 57.82 | 437,272 | +0.45(+0.78%) |
Jun 22, 2016 | 57.92 | 58.55 | 57.31 | 57.37 | 368,110 | -0.56(-0.97%) |
Jun 21, 2016 | 57.43 | 58.21 | 57.23 | 57.93 | 602,344 | +0.47(+0.82%) |
Jun 20, 2016 | 57.41 | 58.42 | 57.34 | 57.46 | 324,952 | +0.74(+1.30%) |
Jun 17, 2016 | 55.76 | 56.98 | 55.62 | 56.72 | 616,031 | +1.18(+2.12%) |
Jun 16, 2016 | 55.42 | 55.66 | 54.64 | 55.54 | 336,966 | -0.16(-0.29%) |
Jun 15, 2016 | 54.42 | 56.77 | 54.34 | 55.70 | 610,677 | +1.45(+2.67%) |
Jun 14, 2016 | 53.56 | 54.70 | 53.56 | 54.25 | 474,574 | +0.11(+0.20%) |
Jun 13, 2016 | 54.65 | 55.07 | 54.10 | 54.14 | 599,786 | -0.55(-1.01%) |
Jun 10, 2016 | 54.95 | 55.58 | 54.41 | 54.69 | 456,640 | -0.79(-1.42%) |
Jun 09, 2016 | 54.90 | 55.56 | 54.21 | 55.48 | 494,681 | +0.40(+0.73%) |
Jun 08, 2016 | 54.25 | 55.41 | 54.05 | 55.08 | 656,703 | +0.60(+1.10%) |
Jun 07, 2016 | 54.19 | 54.76 | 53.66 | 54.48 | 726,765 | +0.06(+0.11%) |
Jun 06, 2016 | 54.31 | 54.61 | 54.02 | 54.42 | 321,615 | +0.17(+0.31%) |
Jun 03, 2016 | 54.10 | 54.55 | 53.45 | 54.25 | 392,623 | +0.11(+0.20%) |
Jun 02, 2016 | 53.34 | 54.19 | 53.34 | 54.14 | 406,463 | +0.39(+0.73%) |
Jun 01, 2016 | 52.59 | 54.18 | 52.00 | 53.75 | 782,628 | +1.16(+2.21%) |
May 31, 2016 | 53.21 | 53.43 | 51.99 | 52.59 | 1,186,518 | -0.60(-1.13%) |
May 27, 2016 | 48.27 | 53.19 | 53.19 | 53.19 | 2,965,500 | +3.94(+8.00%) |
May 26, 2016 | 49.23 | 49.80 | 48.11 | 49.25 | 1,882,258 | +0.30(+0.61%) |
May 25, 2016 | 48.77 | 49.68 | 47.55 | 48.95 | 1,165,578 | +0.06(+0.12%) |
May 24, 2016 | 49.39 | 50.83 | 48.45 | 48.89 | 1,190,306 | -0.74(-1.49%) |
May 23, 2016 | 50.31 | 51.00 | 49.58 | 49.63 | 555,131 | -0.63(-1.25%) |
May 20, 2016 | 49.40 | 50.47 | 49.40 | 50.26 | 557,558 | +0.84(+1.70%) |
May 19, 2016 | 49.11 | 50.64 | 48.94 | 49.42 | 578,378 | +0.19(+0.39%) |
May 18, 2016 | 49.07 | 49.75 | 48.23 | 49.23 | 700,369 | -0.15(-0.30%) |
May 17, 2016 | 50.03 | 50.90 | 49.11 | 49.38 | 758,564 | -0.76(-1.52%) |
May 16, 2016 | 50.06 | 50.74 | 50.00 | 50.14 | 540,628 | -0.26(-0.52%) |
May 13, 2016 | 50.35 | 52.39 | 50.17 | 50.40 | 1,291,878 | -2.87(-5.39%) |
May 12, 2016 | 53.09 | 53.63 | 52.52 | 53.27 | 668,127 | +0.28(+0.53%) |
May 11, 2016 | 55.49 | 56.12 | 52.83 | 52.99 | 882,856 | -3.46(-6.13%) |
May 10, 2016 | 56.43 | 56.77 | 55.68 | 56.45 | 481,867 | -0.23(-0.41%) |
May 09, 2016 | 56.44 | 57.26 | 56.13 | 56.68 | 295,643 | +0.32(+0.57%) |
May 06, 2016 | 55.84 | 56.51 | 54.96 | 56.36 | 320,569 | +0.32(+0.57%) |
May 05, 2016 | 57.58 | 57.58 | 55.65 | 56.04 | 480,499 | -1.54(-2.67%) |
May 04, 2016 | 57.82 | 58.19 | 56.99 | 57.58 | 404,490 | -0.47(-0.81%) |
May 03, 2016 | 58.30 | 58.47 | 57.17 | 58.05 | 360,307 | -0.60(-1.02%) |
May 02, 2016 | 57.78 | 58.81 | 57.35 | 58.65 | 462,577 | +0.84(+1.45%) |
Apr 29, 2016 | 58.26 | 58.82 | 57.22 | 57.81 | 300,209 | -0.38(-0.65%) |
Apr 28, 2016 | 58.19 | 59.29 | 58.07 | 58.19 | 383,232 | -0.39(-0.67%) |
Apr 27, 2016 | 58.72 | 58.98 | 57.97 | 58.58 | 421,273 | -0.08(-0.14%) |
Apr 26, 2016 | 57.95 | 59.02 | 57.85 | 58.66 | 417,708 | +0.91(+1.58%) |
Apr 25, 2016 | 58.51 | 58.85 | 57.37 | 57.75 | 420,040 | -1.08(-1.84%) |
Apr 22, 2016 | 59.02 | 59.93 | 58.10 | 58.83 | 508,206 | +0.22(+0.38%) |
Apr 21, 2016 | 58.95 | 59.46 | 58.32 | 58.61 | 365,091 | +0.25(+0.43%) |
Apr 20, 2016 | 58.67 | 59.90 | 58.34 | 58.36 | 667,215 | +0.19(+0.33%) |
Apr 19, 2016 | 58.11 | 58.96 | 57.84 | 58.17 | 658,623 | +0.36(+0.62%) |
Apr 18, 2016 | 57.28 | 58.19 | 57.03 | 57.81 | 364,206 | +0.32(+0.56%) |
Apr 15, 2016 | 57.41 | 57.98 | 57.03 | 57.49 | 410,431 | -0.26(-0.45%) |
Apr 14, 2016 | 57.87 | 58.34 | 56.98 | 57.75 | 386,297 | -0.01(-0.02%) |
Apr 13, 2016 | 56.42 | 57.94 | 56.42 | 57.76 | 378,406 | +1.66(+2.96%) |
Apr 12, 2016 | 55.54 | 56.38 | 54.72 | 56.10 | 698,612 | +0.54(+0.97%) |
Apr 11, 2016 | 55.87 | 56.44 | 55.55 | 55.56 | 539,229 | -0.20(-0.36%) |
Apr 08, 2016 | 58.34 | 58.54 | 55.55 | 55.76 | 782,416 | -2.64(-4.52%) |
Apr 07, 2016 | 58.52 | 59.04 | 57.68 | 58.40 | 989,664 | -0.85(-1.43%) |
Apr 06, 2016 | 57.89 | 59.32 | 57.23 | 59.25 | 646,929 | +1.42(+2.46%) |
Apr 05, 2016 | 58.11 | 58.70 | 57.52 | 57.83 | 560,426 | -0.91(-1.55%) |
Apr 04, 2016 | 59.21 | 59.41 | 58.51 | 58.74 | 664,885 | -0.44(-0.74%) |