Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.71 | 53.81 | 53.64 | 53.81 | 810 | +0.38(+0.71%) |
Jun 29, 2016 | 53.23 | 53.44 | 53.22 | 53.43 | 35,898 | +0.54(+1.02%) |
Jun 28, 2016 | 52.89 | 52.89 | 52.89 | 52.89 | 506 | +0.56(+1.07%) |
Jun 27, 2016 | 52.87 | 52.87 | 52.33 | 52.33 | 22,872 | -0.91(-1.71%) |
Jun 24, 2016 | 53.33 | 53.33 | 53.20 | 53.24 | 2,860 | -1.18(-2.17%) |
Jun 23, 2016 | 54.33 | 54.42 | 54.25 | 54.42 | 1,648 | +0.51(+0.94%) |
Jun 21, 2016 | 53.75 | 53.92 | 53.75 | 53.92 | 77 | +0.24(+0.44%) |
Jun 20, 2016 | 53.78 | 53.78 | 53.68 | 53.68 | 4,702 | +0.32(+0.60%) |
Jun 17, 2016 | 53.11 | 53.36 | 53.10 | 53.36 | 4,101 | +0.17(+0.31%) |
Jun 16, 2016 | 53.12 | 53.24 | 53.12 | 53.19 | 3,449 | +0.03(+0.06%) |
Jun 15, 2016 | 53.31 | 53.31 | 53.16 | 53.16 | 3,271 | +0.08(+0.16%) |
Jun 14, 2016 | 53.22 | 53.26 | 53.08 | 53.08 | 2,453 | -0.41(-0.76%) |
Jun 13, 2016 | 53.66 | 53.66 | 53.48 | 53.48 | 1,272 | -0.17(-0.32%) |
Jun 10, 2016 | 53.88 | 53.88 | 53.66 | 53.66 | 27,008 | -0.43(-0.80%) |
Jun 09, 2016 | 54.09 | 54.09 | 54.06 | 54.09 | 2,005 | -0.23(-0.42%) |
Jun 08, 2016 | 54.25 | 54.32 | 54.25 | 54.32 | 1,853 | +0.20(+0.38%) |
Jun 07, 2016 | 54.01 | 54.11 | 54.01 | 54.11 | 1,281 | +0.21(+0.39%) |
Jun 06, 2016 | 53.88 | 53.94 | 53.88 | 53.90 | 1,736 | +0.30(+0.56%) |
Jun 03, 2016 | 53.69 | 53.73 | 53.58 | 53.60 | 2,878 | -0.20(-0.37%) |
Jun 02, 2016 | 53.81 | 53.81 | 53.75 | 53.80 | 3,443 | +0.07(+0.13%) |
Jun 01, 2016 | 53.45 | 53.73 | 53.45 | 53.73 | 1,508 | +0.06(+0.11%) |
May 31, 2016 | 53.43 | 53.80 | 53.43 | 53.67 | 12,178 | -0.16(-0.31%) |
May 27, 2016 | 53.78 | 53.84 | 53.84 | 53.84 | 6,798 | +0.16(+0.31%) |
May 26, 2016 | 53.73 | 53.75 | 53.67 | 53.67 | 4,708 | -0.34(-0.63%) |
May 25, 2016 | 54.02 | 54.02 | 54.01 | 54.01 | 1,285 | +0.12(+0.22%) |
May 24, 2016 | 53.91 | 53.93 | 53.89 | 53.89 | 932 | +0.43(+0.80%) |
May 23, 2016 | 53.46 | 53.46 | 53.46 | 53.46 | 828 | +0.14(+0.26%) |
May 20, 2016 | 53.24 | 53.33 | 53.24 | 53.33 | 33,080 | +0.04(+0.07%) |
May 19, 2016 | 52.99 | 53.29 | 52.99 | 53.29 | 3,362 | -0.14(-0.26%) |
May 18, 2016 | 53.45 | 53.53 | 53.37 | 53.43 | 3,019 | +0.19(+0.36%) |
May 17, 2016 | 53.24 | 53.28 | 53.24 | 53.24 | 1,726 | -0.08(-0.14%) |
May 16, 2016 | 53.16 | 53.33 | 53.16 | 53.31 | 6,042 | +0.33(+0.62%) |
May 13, 2016 | 53.29 | 53.29 | 52.98 | 52.98 | 1,487 | -0.30(-0.57%) |
May 12, 2016 | 53.22 | 53.29 | 53.14 | 53.29 | 5,198 | +0.22(+0.42%) |
May 11, 2016 | 53.11 | 53.18 | 53.07 | 53.07 | 997 | -0.02(-0.04%) |
May 10, 2016 | 52.90 | 53.08 | 52.90 | 53.08 | 509 | +0.32(+0.60%) |
May 09, 2016 | 52.84 | 52.84 | 52.72 | 52.77 | 1,824 | -0.20(-0.37%) |
May 06, 2016 | 52.90 | 52.96 | 52.81 | 52.96 | 1,313 | +0.14(+0.26%) |
May 05, 2016 | 53.02 | 53.02 | 52.76 | 52.83 | 11,611 | -0.18(-0.35%) |
May 04, 2016 | 52.97 | 53.01 | 52.97 | 53.01 | 553 | -0.14(-0.26%) |
May 03, 2016 | 53.05 | 53.21 | 53.03 | 53.15 | 1,370 | -0.41(-0.76%) |
May 02, 2016 | 53.52 | 53.70 | 53.46 | 53.56 | 1,312 | +0.29(+0.54%) |
Apr 29, 2016 | 53.25 | 53.35 | 53.25 | 53.27 | 672 | -0.00(-0.01%) |
Apr 28, 2016 | 53.67 | 53.67 | 53.27 | 53.27 | 1,859 | -0.34(-0.63%) |
Apr 27, 2016 | 53.40 | 53.62 | 53.40 | 53.61 | 1,780 | +0.28(+0.53%) |
Apr 26, 2016 | 53.29 | 53.41 | 53.25 | 53.33 | 223,311 | +0.10(+0.18%) |
Apr 25, 2016 | 53.24 | 53.24 | 53.23 | 53.23 | 1,667 | -0.20(-0.37%) |
Apr 22, 2016 | 53.43 | 53.43 | 53.43 | 53.43 | 636 | +0.19(+0.35%) |
Apr 21, 2016 | 53.33 | 53.33 | 53.24 | 53.24 | 968 | +0.05(+0.09%) |
Apr 20, 2016 | 53.03 | 53.19 | 53.03 | 53.19 | 1,594 | +0.13(+0.25%) |
Apr 19, 2016 | 53.24 | 53.25 | 53.01 | 53.06 | 2,207 | +0.23(+0.44%) |
Apr 18, 2016 | 52.30 | 52.83 | 52.30 | 52.83 | 1,707 | +0.35(+0.67%) |
Apr 15, 2016 | 52.47 | 52.47 | 52.47 | 52.47 | 468 | -0.20(-0.37%) |
Apr 14, 2016 | 52.64 | 52.82 | 52.62 | 52.67 | 9,139 | -0.14(-0.27%) |
Apr 13, 2016 | 52.63 | 52.81 | 52.63 | 52.81 | 1,426 | +0.49(+0.94%) |
Apr 12, 2016 | 52.18 | 52.44 | 52.18 | 52.32 | 2,170 | +0.43(+0.83%) |
Apr 11, 2016 | 51.89 | 51.89 | 51.89 | 51.89 | 449 | +0.25(+0.48%) |
Apr 07, 2016 | 51.66 | 51.67 | 51.49 | 51.65 | 774 | -0.27(-0.52%) |
Apr 06, 2016 | 51.77 | 51.92 | 51.77 | 51.92 | 6,293 | +0.41(+0.80%) |
Apr 05, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 522 | -0.30(-0.57%) |
Apr 04, 2016 | 51.91 | 51.92 | 51.78 | 51.80 | 19,546 | -0.12(-0.23%) |