Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.86 | 52.67 | 51.86 | 52.62 | 198,893 | +0.77(+1.48%) |
Jun 29, 2016 | 50.68 | 51.87 | 50.63 | 51.86 | 228,572 | +1.68(+3.35%) |
Jun 28, 2016 | 50.56 | 50.76 | 49.67 | 50.17 | 262,145 | +0.08(+0.16%) |
Jun 27, 2016 | 51.59 | 51.59 | 49.34 | 50.09 | 308,066 | -1.77(-3.40%) |
Jun 24, 2016 | 51.91 | 52.39 | 50.07 | 51.86 | 610,767 | -2.06(-3.82%) |
Jun 23, 2016 | 53.87 | 54.16 | 53.37 | 53.91 | 147,944 | +0.54(+1.01%) |
Jun 22, 2016 | 54.49 | 54.75 | 53.35 | 53.37 | 228,093 | -1.02(-1.87%) |
Jun 21, 2016 | 54.06 | 54.67 | 53.95 | 54.39 | 236,290 | +0.56(+1.04%) |
Jun 20, 2016 | 53.91 | 54.51 | 53.48 | 53.83 | 332,528 | +0.34(+0.63%) |
Jun 17, 2016 | 52.91 | 53.75 | 52.48 | 53.49 | 472,653 | +0.72(+1.37%) |
Jun 16, 2016 | 52.71 | 52.84 | 51.87 | 52.77 | 184,892 | +0.02(+0.03%) |
Jun 15, 2016 | 51.39 | 53.29 | 51.39 | 52.75 | 311,265 | +1.07(+2.07%) |
Jun 14, 2016 | 50.86 | 51.88 | 50.86 | 51.68 | 237,215 | +0.12(+0.23%) |
Jun 13, 2016 | 51.98 | 52.20 | 51.47 | 51.56 | 232,778 | -0.44(-0.84%) |
Jun 10, 2016 | 51.81 | 52.52 | 51.81 | 52.00 | 300,037 | -0.97(-1.83%) |
Jun 09, 2016 | 52.94 | 53.29 | 52.35 | 52.97 | 211,205 | -0.15(-0.28%) |
Jun 08, 2016 | 51.85 | 53.36 | 51.53 | 53.12 | 400,517 | +1.50(+2.91%) |
Jun 07, 2016 | 50.37 | 51.82 | 50.13 | 51.62 | 334,995 | +0.99(+1.95%) |
Jun 06, 2016 | 49.87 | 50.82 | 49.85 | 50.63 | 292,001 | +0.87(+1.75%) |
Jun 03, 2016 | 49.58 | 50.01 | 49.16 | 49.76 | 296,502 | -0.08(-0.17%) |
Jun 02, 2016 | 48.77 | 49.84 | 48.58 | 49.84 | 286,646 | +1.01(+2.06%) |
Jun 01, 2016 | 48.07 | 49.14 | 48.07 | 48.84 | 410,302 | +0.21(+0.43%) |
May 31, 2016 | 48.87 | 48.87 | 48.37 | 48.63 | 207,864 | -0.18(-0.37%) |
May 27, 2016 | 48.46 | 48.81 | 48.81 | 48.81 | 245,249 | +0.34(+0.70%) |
May 26, 2016 | 48.87 | 49.17 | 48.45 | 48.47 | 266,209 | -0.03(-0.06%) |
May 25, 2016 | 48.84 | 48.84 | 48.25 | 48.50 | 250,405 | -0.09(-0.19%) |
May 24, 2016 | 48.35 | 48.88 | 48.35 | 48.59 | 261,478 | +0.30(+0.62%) |
May 23, 2016 | 48.67 | 49.36 | 48.23 | 48.29 | 272,130 | -0.27(-0.55%) |
May 20, 2016 | 48.12 | 48.71 | 47.73 | 48.55 | 222,945 | +0.70(+1.45%) |
May 19, 2016 | 48.01 | 49.05 | 47.28 | 47.86 | 216,523 | -0.05(-0.10%) |
May 18, 2016 | 47.79 | 48.50 | 47.36 | 47.91 | 277,743 | -0.27(-0.57%) |
May 17, 2016 | 48.25 | 49.01 | 47.80 | 48.18 | 457,719 | -0.35(-0.72%) |
May 16, 2016 | 48.34 | 49.14 | 48.34 | 48.53 | 323,239 | +0.11(+0.23%) |
May 13, 2016 | 48.98 | 49.70 | 48.19 | 48.42 | 353,952 | -0.80(-1.63%) |
May 12, 2016 | 49.04 | 49.69 | 48.55 | 49.22 | 391,139 | +0.43(+0.88%) |
May 11, 2016 | 52.02 | 52.02 | 47.83 | 48.79 | 966,288 | -3.79(-7.21%) |
May 10, 2016 | 52.78 | 53.40 | 52.32 | 52.58 | 453,497 | -0.16(-0.31%) |
May 09, 2016 | 52.70 | 53.35 | 52.20 | 52.75 | 304,454 | +0.01(+0.02%) |
May 06, 2016 | 52.67 | 53.00 | 52.02 | 52.74 | 199,746 | +0.06(+0.12%) |
May 05, 2016 | 53.50 | 53.50 | 52.52 | 52.68 | 339,983 | -0.64(-1.20%) |
May 04, 2016 | 54.01 | 54.74 | 53.26 | 53.31 | 307,919 | -0.89(-1.65%) |
May 03, 2016 | 54.05 | 55.12 | 53.91 | 54.21 | 459,357 | -0.49(-0.90%) |
May 02, 2016 | 53.44 | 54.72 | 53.24 | 54.70 | 665,043 | +1.30(+2.44%) |
Apr 29, 2016 | 53.59 | 53.97 | 51.94 | 53.40 | 670,828 | -1.45(-2.64%) |
Apr 28, 2016 | 55.91 | 56.52 | 54.63 | 54.85 | 524,831 | -1.30(-2.32%) |
Apr 27, 2016 | 57.02 | 57.29 | 55.87 | 56.15 | 268,339 | -0.88(-1.53%) |
Apr 26, 2016 | 56.21 | 57.39 | 55.72 | 57.02 | 378,631 | +0.75(+1.33%) |
Apr 25, 2016 | 56.18 | 56.69 | 55.51 | 56.28 | 316,709 | +0.23(+0.41%) |
Apr 22, 2016 | 56.97 | 57.12 | 55.40 | 56.05 | 582,688 | -0.22(-0.39%) |
Apr 21, 2016 | 56.38 | 57.12 | 55.88 | 56.27 | 529,221 | +0.42(+0.75%) |
Apr 20, 2016 | 56.29 | 56.92 | 55.81 | 55.85 | 387,055 | -0.20(-0.36%) |
Apr 19, 2016 | 56.44 | 57.09 | 55.75 | 56.05 | 699,779 | -0.19(-0.34%) |
Apr 18, 2016 | 55.04 | 56.36 | 55.04 | 56.24 | 468,334 | +1.01(+1.83%) |
Apr 15, 2016 | 54.93 | 55.79 | 54.80 | 55.23 | 557,070 | -0.02(-0.03%) |
Apr 14, 2016 | 55.24 | 55.60 | 54.51 | 55.25 | 403,698 | +0.16(+0.28%) |
Apr 13, 2016 | 53.97 | 55.25 | 53.20 | 55.09 | 336,817 | +1.30(+2.42%) |
Apr 12, 2016 | 53.09 | 54.20 | 52.41 | 53.79 | 285,101 | +0.98(+1.85%) |
Apr 11, 2016 | 53.64 | 54.44 | 52.70 | 52.81 | 232,818 | -0.60(-1.13%) |
Apr 08, 2016 | 54.78 | 54.78 | 52.72 | 53.41 | 365,103 | -1.06(-1.94%) |
Apr 07, 2016 | 54.90 | 55.12 | 53.76 | 54.47 | 267,413 | -0.57(-1.04%) |
Apr 06, 2016 | 54.05 | 55.47 | 53.43 | 55.05 | 328,828 | +0.97(+1.79%) |
Apr 05, 2016 | 54.40 | 55.18 | 53.99 | 54.08 | 322,545 | -0.67(-1.22%) |
Apr 04, 2016 | 56.05 | 56.06 | 54.72 | 54.74 | 306,887 | -1.27(-2.26%) |