Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.44 | 55.18 | 53.42 | 55.15 | 308,424 | +1.72(+3.21%) |
Jun 29, 2016 | 52.87 | 53.52 | 52.29 | 53.43 | 297,484 | +1.31(+2.51%) |
Jun 28, 2016 | 53.05 | 53.42 | 51.85 | 52.12 | 363,081 | -0.27(-0.51%) |
Jun 27, 2016 | 54.04 | 54.04 | 51.68 | 52.39 | 346,589 | -2.43(-4.43%) |
Jun 24, 2016 | 56.67 | 57.45 | 54.66 | 54.82 | 307,575 | -4.61(-7.75%) |
Jun 23, 2016 | 58.74 | 59.67 | 58.22 | 59.43 | 151,587 | +1.57(+2.71%) |
Jun 22, 2016 | 58.21 | 58.75 | 57.80 | 57.86 | 140,463 | -0.07(-0.13%) |
Jun 21, 2016 | 58.97 | 59.10 | 57.49 | 57.94 | 268,221 | -0.83(-1.40%) |
Jun 20, 2016 | 59.47 | 60.13 | 58.74 | 58.76 | 183,181 | +0.25(+0.43%) |
Jun 17, 2016 | 58.27 | 58.99 | 57.98 | 58.51 | 419,659 | +0.46(+0.80%) |
Jun 16, 2016 | 58.05 | 58.27 | 57.08 | 58.05 | 219,981 | -0.49(-0.84%) |
Jun 15, 2016 | 58.97 | 59.77 | 58.50 | 58.54 | 204,928 | -0.13(-0.22%) |
Jun 14, 2016 | 59.28 | 60.06 | 58.14 | 58.67 | 185,166 | -0.88(-1.48%) |
Jun 13, 2016 | 59.75 | 60.17 | 59.36 | 59.55 | 118,039 | -0.68(-1.12%) |
Jun 10, 2016 | 60.86 | 61.33 | 60.05 | 60.23 | 157,607 | -1.21(-1.96%) |
Jun 09, 2016 | 61.67 | 61.87 | 61.20 | 61.43 | 186,917 | -0.71(-1.15%) |
Jun 08, 2016 | 62.77 | 63.00 | 61.91 | 62.15 | 188,500 | -0.07(-0.11%) |
Jun 07, 2016 | 61.97 | 62.45 | 61.77 | 62.22 | 178,973 | +0.43(+0.70%) |
Jun 06, 2016 | 60.02 | 61.97 | 59.93 | 61.78 | 301,615 | +2.08(+3.49%) |
Jun 03, 2016 | 59.20 | 60.12 | 58.13 | 59.70 | 306,319 | +0.41(+0.69%) |
Jun 02, 2016 | 59.19 | 59.80 | 58.82 | 59.29 | 548,479 | +0.31(+0.53%) |
Jun 01, 2016 | 55.78 | 60.32 | 55.54 | 58.98 | 923,205 | +3.38(+6.07%) |
May 31, 2016 | 55.20 | 55.90 | 54.94 | 55.60 | 301,720 | +0.47(+0.86%) |
May 27, 2016 | 55.21 | 55.13 | 55.13 | 55.13 | 123,477 | +0.12(+0.22%) |
May 26, 2016 | 55.22 | 55.36 | 54.71 | 55.01 | 112,195 | +0.06(+0.10%) |
May 25, 2016 | 54.45 | 55.32 | 54.28 | 54.96 | 284,198 | +0.67(+1.23%) |
May 24, 2016 | 54.29 | 54.88 | 53.78 | 54.29 | 628,239 | +0.23(+0.43%) |
May 23, 2016 | 53.85 | 54.38 | 53.34 | 54.06 | 222,847 | -0.05(-0.09%) |
May 20, 2016 | 53.04 | 54.34 | 52.82 | 54.10 | 190,660 | +1.38(+2.61%) |
May 19, 2016 | 53.35 | 53.93 | 52.08 | 52.73 | 117,808 | -1.03(-1.91%) |
May 18, 2016 | 52.24 | 53.90 | 51.53 | 53.75 | 116,217 | +1.39(+2.65%) |
May 17, 2016 | 53.11 | 53.93 | 51.96 | 52.37 | 145,312 | -0.91(-1.70%) |
May 16, 2016 | 52.20 | 53.91 | 52.20 | 53.27 | 121,270 | +1.12(+2.15%) |
May 13, 2016 | 53.46 | 53.68 | 52.12 | 52.15 | 139,026 | -1.44(-2.69%) |
May 12, 2016 | 54.22 | 54.75 | 53.10 | 53.60 | 98,639 | -0.33(-0.62%) |
May 11, 2016 | 53.92 | 54.48 | 53.48 | 53.93 | 138,163 | -0.04(-0.07%) |
May 10, 2016 | 53.54 | 54.23 | 53.22 | 53.97 | 222,790 | +0.43(+0.79%) |
May 09, 2016 | 54.17 | 54.47 | 53.35 | 53.54 | 199,843 | -0.81(-1.50%) |
May 06, 2016 | 55.79 | 57.96 | 53.70 | 54.35 | 511,341 | +0.83(+1.56%) |
May 05, 2016 | 52.26 | 54.10 | 52.05 | 53.52 | 183,375 | +1.47(+2.83%) |
May 04, 2016 | 52.62 | 52.83 | 51.48 | 52.05 | 168,205 | -0.66(-1.25%) |
May 03, 2016 | 53.39 | 53.39 | 52.43 | 52.71 | 89,792 | -1.27(-2.35%) |
May 02, 2016 | 54.12 | 54.45 | 53.30 | 53.98 | 206,330 | -0.01(-0.02%) |
Apr 29, 2016 | 52.99 | 54.02 | 52.64 | 53.98 | 207,610 | +0.97(+1.83%) |
Apr 28, 2016 | 53.69 | 53.91 | 52.86 | 53.01 | 79,964 | -1.13(-2.08%) |
Apr 27, 2016 | 54.31 | 54.74 | 53.87 | 54.14 | 172,571 | -0.27(-0.49%) |
Apr 26, 2016 | 53.27 | 54.47 | 53.22 | 54.41 | 139,920 | +1.24(+2.33%) |
Apr 25, 2016 | 54.04 | 54.16 | 52.75 | 53.17 | 128,503 | -1.17(-2.16%) |
Apr 22, 2016 | 52.50 | 54.37 | 52.36 | 54.34 | 166,922 | +1.83(+3.49%) |
Apr 21, 2016 | 52.38 | 52.91 | 52.27 | 52.51 | 94,316 | +0.10(+0.19%) |
Apr 20, 2016 | 52.97 | 53.18 | 52.38 | 52.41 | 117,122 | -0.34(-0.65%) |
Apr 19, 2016 | 53.19 | 53.51 | 52.47 | 52.75 | 116,292 | -0.09(-0.18%) |
Apr 18, 2016 | 51.55 | 53.20 | 51.55 | 52.85 | 136,268 | +1.25(+2.42%) |
Apr 15, 2016 | 51.27 | 52.11 | 51.22 | 51.60 | 111,239 | +0.03(+0.05%) |
Apr 14, 2016 | 51.51 | 51.76 | 51.02 | 51.57 | 138,090 | +0.10(+0.20%) |
Apr 13, 2016 | 49.12 | 51.53 | 48.98 | 51.47 | 306,552 | +2.81(+5.78%) |
Apr 12, 2016 | 48.68 | 48.92 | 48.44 | 48.66 | 204,323 | +0.16(+0.32%) |
Apr 11, 2016 | 49.18 | 49.48 | 48.48 | 48.50 | 219,493 | -0.72(-1.47%) |
Apr 08, 2016 | 49.74 | 50.08 | 49.13 | 49.22 | 127,916 | -0.22(-0.45%) |
Apr 07, 2016 | 49.42 | 50.12 | 49.21 | 49.44 | 216,072 | -0.41(-0.82%) |
Apr 06, 2016 | 49.58 | 50.59 | 49.58 | 49.85 | 200,956 | +0.16(+0.32%) |
Apr 05, 2016 | 50.41 | 52.14 | 49.63 | 49.69 | 353,895 | -1.17(-2.29%) |
Apr 04, 2016 | 51.53 | 52.18 | 50.82 | 50.86 | 147,285 | -0.64(-1.24%) |