Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.60 | 52.88 | 51.88 | 52.75 | 630,046 | +0.16(+0.31%) |
Jun 29, 2016 | 52.08 | 52.67 | 51.83 | 52.59 | 1,282,214 | +0.83(+1.61%) |
Jun 28, 2016 | 51.61 | 52.06 | 50.46 | 51.75 | 903,411 | +1.20(+2.37%) |
Jun 27, 2016 | 52.13 | 52.36 | 50.38 | 50.55 | 1,159,612 | -1.95(-3.71%) |
Jun 24, 2016 | 52.36 | 54.23 | 52.13 | 52.50 | 591,424 | -1.67(-3.07%) |
Jun 23, 2016 | 54.03 | 54.34 | 53.32 | 54.17 | 622,855 | +0.47(+0.88%) |
Jun 22, 2016 | 53.43 | 54.29 | 52.89 | 53.70 | 671,582 | +0.26(+0.49%) |
Jun 21, 2016 | 52.50 | 53.97 | 52.50 | 53.43 | 585,597 | +0.66(+1.25%) |
Jun 20, 2016 | 52.52 | 53.14 | 51.95 | 52.77 | 803,946 | +0.93(+1.79%) |
Jun 17, 2016 | 52.63 | 52.94 | 51.57 | 51.84 | 2,223,518 | -0.55(-1.05%) |
Jun 16, 2016 | 52.17 | 52.83 | 51.33 | 52.39 | 715,050 | -0.04(-0.07%) |
Jun 15, 2016 | 52.09 | 52.56 | 51.57 | 52.43 | 777,003 | +0.25(+0.49%) |
Jun 14, 2016 | 52.41 | 52.45 | 51.28 | 52.17 | 684,348 | -0.24(-0.46%) |
Jun 13, 2016 | 52.89 | 53.31 | 51.90 | 52.41 | 783,575 | -0.98(-1.84%) |
Jun 10, 2016 | 53.87 | 54.12 | 53.07 | 53.40 | 442,696 | -0.95(-1.75%) |
Jun 09, 2016 | 54.18 | 54.61 | 54.08 | 54.35 | 386,458 | -0.47(-0.86%) |
Jun 08, 2016 | 55.51 | 55.77 | 54.70 | 54.82 | 701,014 | -0.44(-0.80%) |
Jun 07, 2016 | 54.87 | 55.56 | 54.83 | 55.26 | 448,263 | +0.34(+0.61%) |
Jun 06, 2016 | 54.87 | 55.32 | 54.45 | 54.93 | 487,551 | +0.45(+0.83%) |
Jun 03, 2016 | 54.66 | 55.04 | 54.22 | 54.48 | 451,234 | -0.13(-0.25%) |
Jun 02, 2016 | 54.28 | 54.88 | 53.82 | 54.61 | 612,185 | +0.18(+0.33%) |
Jun 01, 2016 | 53.44 | 54.76 | 53.44 | 54.43 | 516,533 | +0.49(+0.90%) |
May 31, 2016 | 54.73 | 55.32 | 53.55 | 53.94 | 834,609 | -0.65(-1.20%) |
May 27, 2016 | 54.36 | 54.60 | 54.60 | 54.60 | 337,169 | -0.02(-0.03%) |
May 26, 2016 | 55.11 | 55.35 | 54.22 | 54.61 | 376,802 | -0.19(-0.34%) |
May 25, 2016 | 54.75 | 55.38 | 54.42 | 54.80 | 568,362 | +0.19(+0.34%) |
May 24, 2016 | 54.27 | 54.77 | 53.97 | 54.61 | 695,555 | +0.66(+1.22%) |
May 23, 2016 | 53.73 | 54.10 | 52.93 | 53.95 | 546,137 | +0.08(+0.15%) |
May 20, 2016 | 53.32 | 54.06 | 52.54 | 53.87 | 716,021 | +0.80(+1.50%) |
May 19, 2016 | 51.51 | 53.31 | 51.50 | 53.07 | 384,564 | +0.88(+1.70%) |
May 18, 2016 | 53.33 | 53.82 | 52.19 | 52.19 | 736,824 | -1.12(-2.10%) |
May 17, 2016 | 51.94 | 53.97 | 51.82 | 53.31 | 1,052,719 | +1.31(+2.51%) |
May 16, 2016 | 51.93 | 52.37 | 51.61 | 52.00 | 896,942 | +0.63(+1.23%) |
May 13, 2016 | 51.75 | 52.27 | 51.12 | 51.37 | 430,508 | -0.44(-0.85%) |
May 12, 2016 | 51.63 | 52.13 | 50.85 | 51.81 | 632,564 | +0.57(+1.11%) |
May 11, 2016 | 50.26 | 51.45 | 49.44 | 51.24 | 1,185,553 | +0.95(+1.89%) |
May 10, 2016 | 50.97 | 51.78 | 49.98 | 50.29 | 1,159,420 | -0.46(-0.91%) |
May 09, 2016 | 51.05 | 51.06 | 49.01 | 50.76 | 972,784 | +0.04(+0.07%) |
May 06, 2016 | 51.43 | 51.77 | 50.40 | 50.72 | 879,376 | -0.71(-1.38%) |
May 05, 2016 | 52.84 | 53.23 | 51.27 | 51.43 | 731,026 | -0.82(-1.57%) |
May 04, 2016 | 52.18 | 52.76 | 51.57 | 52.25 | 525,242 | +0.07(+0.13%) |
May 03, 2016 | 51.78 | 52.37 | 51.06 | 52.18 | 822,121 | -0.26(-0.49%) |
May 02, 2016 | 52.74 | 53.07 | 51.75 | 52.44 | 619,299 | -0.63(-1.19%) |
Apr 29, 2016 | 52.17 | 53.07 | 51.80 | 53.07 | 750,950 | +0.94(+1.80%) |
Apr 28, 2016 | 52.27 | 52.74 | 51.73 | 52.14 | 516,510 | -0.41(-0.77%) |
Apr 27, 2016 | 52.19 | 53.12 | 51.49 | 52.54 | 479,711 | +0.84(+1.63%) |
Apr 26, 2016 | 52.70 | 52.70 | 51.54 | 51.70 | 450,101 | -0.59(-1.13%) |
Apr 25, 2016 | 52.55 | 52.79 | 51.66 | 52.29 | 630,400 | -0.18(-0.34%) |
Apr 22, 2016 | 52.28 | 52.85 | 52.10 | 52.47 | 466,487 | +0.15(+0.28%) |
Apr 21, 2016 | 52.74 | 53.12 | 52.12 | 52.32 | 409,651 | -0.34(-0.64%) |
Apr 20, 2016 | 52.51 | 53.12 | 52.04 | 52.66 | 583,719 | +0.03(+0.06%) |
Apr 19, 2016 | 51.46 | 52.77 | 51.27 | 52.63 | 699,575 | +1.19(+2.32%) |
Apr 18, 2016 | 49.30 | 51.60 | 48.93 | 51.44 | 408,579 | +1.19(+2.38%) |
Apr 15, 2016 | 50.35 | 51.03 | 49.97 | 50.24 | 481,495 | -0.54(-1.06%) |
Apr 14, 2016 | 51.09 | 51.34 | 50.09 | 50.78 | 895,761 | -0.18(-0.35%) |
Apr 13, 2016 | 50.61 | 51.15 | 50.01 | 50.96 | 505,151 | +0.48(+0.95%) |
Apr 12, 2016 | 48.65 | 50.60 | 48.32 | 50.48 | 841,084 | +2.03(+4.18%) |
Apr 11, 2016 | 49.15 | 49.94 | 48.26 | 48.45 | 570,415 | -0.36(-0.74%) |
Apr 08, 2016 | 49.43 | 50.12 | 48.52 | 48.81 | 604,871 | +0.20(+0.41%) |
Apr 07, 2016 | 47.44 | 48.72 | 47.44 | 48.61 | 641,393 | +0.73(+1.52%) |
Apr 06, 2016 | 47.41 | 48.50 | 47.41 | 47.88 | 649,637 | +0.87(+1.85%) |
Apr 05, 2016 | 47.15 | 47.74 | 45.92 | 47.01 | 1,131,711 | -0.58(-1.22%) |
Apr 04, 2016 | 48.10 | 48.52 | 47.30 | 47.60 | 884,864 | -0.86(-1.78%) |