Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.00 | 54.60 | 53.10 | 53.10 | 17,218 | +0.00(+0.00%) |
Jun 29, 2016 | 54.00 | 54.78 | 52.20 | 53.10 | 14,066 | +1.50(+2.91%) |
Jun 28, 2016 | 50.70 | 53.40 | 50.70 | 51.60 | 5,821 | +0.90(+1.78%) |
Jun 27, 2016 | 51.00 | 52.20 | 48.90 | 50.70 | 9,527 | -0.90(-1.74%) |
Jun 24, 2016 | 51.60 | 52.50 | 51.00 | 51.60 | 5,817 | -0.90(-1.71%) |
Jun 23, 2016 | 54.00 | 54.60 | 52.50 | 52.50 | 4,686 | -0.60(-1.13%) |
Jun 22, 2016 | 51.90 | 53.40 | 51.00 | 53.10 | 5,272 | +0.60(+1.14%) |
Jun 21, 2016 | 53.10 | 53.90 | 51.60 | 52.50 | 8,629 | -0.60(-1.13%) |
Jun 20, 2016 | 54.60 | 55.20 | 53.10 | 53.10 | 4,147 | -0.90(-1.67%) |
Jun 17, 2016 | 54.90 | 55.50 | 54.00 | 54.00 | 7,924 | -0.30(-0.55%) |
Jun 16, 2016 | 55.20 | 55.80 | 53.70 | 54.30 | 5,009 | -1.20(-2.16%) |
Jun 15, 2016 | 54.90 | 57.30 | 54.90 | 55.50 | 8,995 | -0.60(-1.07%) |
Jun 14, 2016 | 55.50 | 56.40 | 53.70 | 56.10 | 6,724 | +0.90(+1.63%) |
Jun 13, 2016 | 55.20 | 56.40 | 53.70 | 55.20 | 10,658 | +0.60(+1.10%) |
Jun 10, 2016 | 54.00 | 56.40 | 52.80 | 54.60 | 10,856 | +0.00(+0.00%) |
Jun 09, 2016 | 54.60 | 55.50 | 52.80 | 54.60 | 8,522 | -0.90(-1.62%) |
Jun 08, 2016 | 56.40 | 56.70 | 54.30 | 55.50 | 10,287 | +0.00(+0.00%) |
Jun 07, 2016 | 55.50 | 57.30 | 54.90 | 55.50 | 4,107 | -1.20(-2.12%) |
Jun 06, 2016 | 55.50 | 56.70 | 54.76 | 56.70 | 6,958 | +2.40(+4.42%) |
Jun 03, 2016 | 57.00 | 58.50 | 53.70 | 54.30 | 11,043 | -2.70(-4.74%) |
Jun 02, 2016 | 60.00 | 61.20 | 57.00 | 57.00 | 11,495 | -3.30(-5.47%) |
Jun 01, 2016 | 61.50 | 65.70 | 57.90 | 60.30 | 38,032 | +2.40(+4.15%) |
May 31, 2016 | 55.20 | 58.50 | 54.60 | 57.90 | 16,031 | +2.70(+4.89%) |
May 27, 2016 | 57.30 | 55.20 | 55.20 | 55.20 | 3,040 | -1.80(-3.16%) |
May 26, 2016 | 57.60 | 58.20 | 56.10 | 57.00 | 6,619 | +0.00(+0.00%) |
May 25, 2016 | 55.50 | 57.60 | 55.50 | 57.00 | 9,528 | +0.90(+1.60%) |
May 24, 2016 | 57.00 | 57.30 | 54.60 | 56.10 | 10,758 | +0.60(+1.08%) |
May 23, 2016 | 51.60 | 55.50 | 49.50 | 55.50 | 14,594 | +4.20(+8.19%) |
May 20, 2016 | 49.20 | 51.90 | 48.60 | 51.30 | 6,587 | +2.40(+4.91%) |
May 19, 2016 | 49.80 | 51.30 | 48.00 | 48.90 | 7,732 | -1.50(-2.98%) |
May 18, 2016 | 50.40 | 51.00 | 49.50 | 50.40 | 6,644 | -1.20(-2.33%) |
May 17, 2016 | 54.30 | 54.30 | 49.50 | 51.60 | 19,261 | -2.10(-3.91%) |
May 16, 2016 | 54.00 | 54.90 | 53.10 | 53.70 | 6,054 | +0.00(+0.00%) |
May 13, 2016 | 51.60 | 54.90 | 51.00 | 53.70 | 7,919 | +2.10(+4.07%) |
May 12, 2016 | 55.50 | 55.50 | 51.60 | 51.60 | 8,502 | -3.30(-6.01%) |
May 11, 2016 | 54.30 | 56.10 | 53.70 | 54.90 | 7,148 | +0.90(+1.67%) |
May 10, 2016 | 54.00 | 54.00 | 52.62 | 54.00 | 8,485 | +1.80(+3.45%) |
May 09, 2016 | 51.90 | 53.10 | 50.40 | 52.20 | 6,776 | +0.60(+1.16%) |
May 06, 2016 | 52.50 | 52.80 | 50.40 | 51.60 | 10,065 | -1.50(-2.82%) |
May 05, 2016 | 54.00 | 54.30 | 49.80 | 53.10 | 18,723 | -0.30(-0.56%) |
May 04, 2016 | 54.60 | 55.20 | 52.50 | 53.40 | 15,376 | -0.90(-1.66%) |
May 03, 2016 | 55.20 | 56.40 | 54.00 | 54.30 | 10,187 | -2.10(-3.72%) |
May 02, 2016 | 57.00 | 57.90 | 54.30 | 56.40 | 9,129 | +0.00(+0.00%) |
Apr 29, 2016 | 55.80 | 57.90 | 54.30 | 56.40 | 11,362 | +0.30(+0.53%) |
Apr 28, 2016 | 55.50 | 58.50 | 54.60 | 56.10 | 9,765 | +0.60(+1.08%) |
Apr 27, 2016 | 55.80 | 57.90 | 53.40 | 55.50 | 21,871 | -2.70(-4.64%) |
Apr 26, 2016 | 60.30 | 60.90 | 55.50 | 58.20 | 26,427 | -2.10(-3.48%) |
Apr 25, 2016 | 61.50 | 61.80 | 60.00 | 60.30 | 21,748 | -0.90(-1.47%) |
Apr 22, 2016 | 60.90 | 63.30 | 60.60 | 61.20 | 17,458 | +0.00(+0.00%) |
Apr 21, 2016 | 61.20 | 62.10 | 60.45 | 61.20 | 19,445 | +0.90(+1.49%) |
Apr 20, 2016 | 60.00 | 61.50 | 60.00 | 60.30 | 11,901 | +0.60(+1.01%) |
Apr 19, 2016 | 61.80 | 62.70 | 59.70 | 59.70 | 29,641 | +0.00(+0.00%) |
Apr 18, 2016 | 59.70 | 60.30 | 58.50 | 59.70 | 9,765 | +0.00(+0.00%) |
Apr 15, 2016 | 60.30 | 60.90 | 59.70 | 59.70 | 8,213 | -0.60(-1.00%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.00 | 60.30 | 8,010 | +0.30(+0.50%) |
Apr 13, 2016 | 60.00 | 61.20 | 59.70 | 60.00 | 13,794 | +0.00(+0.00%) |
Apr 12, 2016 | 60.00 | 60.90 | 59.40 | 60.00 | 8,220 | +0.30(+0.50%) |
Apr 11, 2016 | 60.00 | 62.10 | 59.40 | 59.70 | 16,873 | +0.00(+0.00%) |
Apr 08, 2016 | 59.10 | 60.90 | 59.10 | 59.70 | 17,823 | -0.60(-1.00%) |
Apr 07, 2016 | 60.00 | 60.90 | 59.10 | 60.30 | 7,945 | +0.00(+0.00%) |
Apr 06, 2016 | 59.10 | 60.90 | 59.10 | 60.30 | 10,400 | +0.90(+1.52%) |
Apr 05, 2016 | 59.10 | 60.60 | 59.10 | 59.40 | 8,185 | -0.60(-1.00%) |
Apr 04, 2016 | 59.10 | 60.90 | 59.10 | 60.00 | 7,206 | +0.30(+0.50%) |