Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.84 | 52.66 | 51.84 | 52.61 | 198,950 | +0.77(+1.48%) |
Jun 29, 2016 | 50.66 | 51.86 | 50.62 | 51.84 | 228,638 | +1.68(+3.35%) |
Jun 28, 2016 | 50.54 | 50.74 | 49.66 | 50.16 | 262,221 | +0.08(+0.16%) |
Jun 27, 2016 | 51.58 | 51.58 | 49.33 | 50.08 | 308,156 | -1.76(-3.40%) |
Jun 24, 2016 | 51.90 | 52.37 | 50.06 | 51.84 | 610,944 | -2.06(-3.82%) |
Jun 23, 2016 | 53.85 | 54.15 | 53.35 | 53.90 | 147,987 | +0.54(+1.01%) |
Jun 22, 2016 | 54.47 | 54.73 | 53.33 | 53.36 | 228,159 | -1.01(-1.87%) |
Jun 21, 2016 | 54.05 | 54.66 | 53.94 | 54.37 | 236,359 | +0.56(+1.04%) |
Jun 20, 2016 | 53.90 | 54.49 | 53.47 | 53.82 | 332,625 | +0.34(+0.63%) |
Jun 17, 2016 | 52.89 | 53.73 | 52.46 | 53.48 | 472,790 | +0.72(+1.37%) |
Jun 16, 2016 | 52.69 | 52.82 | 51.85 | 52.76 | 184,945 | +0.02(+0.03%) |
Jun 15, 2016 | 51.38 | 53.28 | 51.38 | 52.74 | 311,355 | +1.07(+2.07%) |
Jun 14, 2016 | 50.84 | 51.87 | 50.84 | 51.67 | 237,284 | +0.12(+0.23%) |
Jun 13, 2016 | 51.97 | 52.19 | 51.46 | 51.55 | 232,846 | -0.44(-0.84%) |
Jun 10, 2016 | 51.80 | 52.51 | 51.80 | 51.99 | 300,124 | -0.97(-1.83%) |
Jun 09, 2016 | 52.92 | 53.28 | 52.34 | 52.96 | 211,267 | -0.15(-0.28%) |
Jun 08, 2016 | 51.83 | 53.34 | 51.51 | 53.10 | 400,633 | +1.50(+2.91%) |
Jun 07, 2016 | 50.35 | 51.80 | 50.12 | 51.60 | 335,092 | +0.99(+1.95%) |
Jun 06, 2016 | 49.86 | 50.81 | 49.84 | 50.62 | 292,086 | +0.87(+1.75%) |
Jun 03, 2016 | 49.56 | 49.99 | 49.14 | 49.75 | 296,588 | -0.08(-0.17%) |
Jun 02, 2016 | 48.76 | 49.83 | 48.57 | 49.83 | 286,729 | +1.01(+2.06%) |
Jun 01, 2016 | 48.06 | 49.13 | 48.06 | 48.82 | 410,421 | +0.21(+0.43%) |
May 31, 2016 | 48.85 | 48.85 | 48.36 | 48.61 | 207,924 | -0.18(-0.37%) |
May 27, 2016 | 48.45 | 48.80 | 48.80 | 48.80 | 245,321 | +0.34(+0.70%) |
May 26, 2016 | 48.85 | 49.15 | 48.44 | 48.46 | 266,286 | -0.03(-0.06%) |
May 25, 2016 | 48.82 | 48.82 | 48.23 | 48.49 | 250,478 | -0.09(-0.19%) |
May 24, 2016 | 48.34 | 48.87 | 48.34 | 48.58 | 261,554 | +0.30(+0.62%) |
May 23, 2016 | 48.66 | 49.35 | 48.22 | 48.28 | 272,209 | -0.27(-0.55%) |
May 20, 2016 | 48.11 | 48.70 | 47.71 | 48.54 | 223,010 | +0.69(+1.45%) |
May 19, 2016 | 47.99 | 49.03 | 47.27 | 47.85 | 216,585 | -0.05(-0.10%) |
May 18, 2016 | 47.77 | 48.48 | 47.34 | 47.89 | 277,824 | -0.27(-0.57%) |
May 17, 2016 | 48.24 | 49.00 | 47.79 | 48.17 | 457,852 | -0.35(-0.72%) |
May 16, 2016 | 48.32 | 49.12 | 48.32 | 48.51 | 323,333 | +0.11(+0.23%) |
May 13, 2016 | 48.97 | 49.69 | 48.18 | 48.40 | 354,055 | -0.80(-1.63%) |
May 12, 2016 | 49.02 | 49.67 | 48.53 | 49.21 | 391,253 | +0.43(+0.88%) |
May 11, 2016 | 52.00 | 52.01 | 47.82 | 48.78 | 966,569 | -3.79(-7.21%) |
May 10, 2016 | 52.76 | 53.39 | 52.30 | 52.57 | 453,629 | -0.16(-0.31%) |
May 09, 2016 | 52.69 | 53.33 | 52.19 | 52.73 | 304,543 | +0.01(+0.02%) |
May 06, 2016 | 52.65 | 52.99 | 52.00 | 52.72 | 199,804 | +0.06(+0.12%) |
May 05, 2016 | 53.48 | 53.48 | 52.50 | 52.66 | 340,082 | -0.64(-1.20%) |
May 04, 2016 | 53.99 | 54.73 | 53.24 | 53.30 | 308,009 | -0.89(-1.65%) |
May 03, 2016 | 54.04 | 55.10 | 53.89 | 54.19 | 459,490 | -0.49(-0.90%) |
May 02, 2016 | 53.43 | 54.70 | 53.23 | 54.68 | 665,236 | +1.30(+2.44%) |
Apr 29, 2016 | 53.57 | 53.95 | 51.92 | 53.38 | 671,023 | -1.45(-2.64%) |
Apr 28, 2016 | 55.90 | 56.51 | 54.61 | 54.83 | 524,984 | -1.30(-2.32%) |
Apr 27, 2016 | 57.00 | 57.27 | 55.85 | 56.13 | 268,417 | -0.87(-1.53%) |
Apr 26, 2016 | 56.20 | 57.37 | 55.70 | 57.01 | 378,741 | +0.75(+1.33%) |
Apr 25, 2016 | 56.16 | 56.67 | 55.49 | 56.26 | 316,801 | +0.23(+0.41%) |
Apr 22, 2016 | 56.95 | 57.11 | 55.39 | 56.03 | 582,858 | -0.22(-0.39%) |
Apr 21, 2016 | 56.36 | 57.11 | 55.86 | 56.25 | 529,375 | +0.42(+0.75%) |
Apr 20, 2016 | 56.28 | 56.91 | 55.80 | 55.83 | 387,168 | -0.20(-0.36%) |
Apr 19, 2016 | 56.42 | 57.07 | 55.73 | 56.03 | 699,982 | -0.19(-0.34%) |
Apr 18, 2016 | 55.02 | 56.34 | 55.02 | 56.22 | 468,470 | +1.01(+1.83%) |
Apr 15, 2016 | 54.91 | 55.78 | 54.79 | 55.21 | 557,232 | -0.02(-0.03%) |
Apr 14, 2016 | 55.22 | 55.58 | 54.49 | 55.23 | 403,815 | +0.15(+0.28%) |
Apr 13, 2016 | 53.95 | 55.23 | 53.18 | 55.08 | 336,915 | +1.30(+2.42%) |
Apr 12, 2016 | 53.07 | 54.18 | 52.40 | 53.77 | 285,184 | +0.98(+1.85%) |
Apr 11, 2016 | 53.63 | 54.43 | 52.69 | 52.80 | 232,885 | -0.60(-1.13%) |
Apr 08, 2016 | 54.77 | 54.77 | 52.71 | 53.40 | 365,209 | -1.06(-1.94%) |
Apr 07, 2016 | 54.88 | 55.10 | 53.74 | 54.46 | 267,490 | -0.57(-1.04%) |
Apr 06, 2016 | 54.04 | 55.45 | 53.42 | 55.03 | 328,924 | +0.97(+1.79%) |
Apr 05, 2016 | 54.38 | 55.17 | 53.97 | 54.06 | 322,639 | -0.67(-1.22%) |
Apr 04, 2016 | 56.03 | 56.04 | 54.70 | 54.73 | 306,976 | -1.27(-2.26%) |