Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.00 | 54.50 | 52.00 | 54.25 | 21,061 | +1.25(+2.36%) |
Jun 29, 2016 | 51.75 | 53.75 | 51.50 | 53.00 | 11,346 | +1.00(+1.92%) |
Jun 28, 2016 | 50.50 | 53.00 | 47.75 | 52.00 | 23,712 | +3.00(+6.12%) |
Jun 27, 2016 | 48.00 | 49.00 | 47.25 | 49.00 | 20,806 | -0.12(-0.25%) |
Jun 24, 2016 | 50.00 | 50.00 | 45.75 | 49.12 | 325,496 | -0.88(-1.75%) |
Jun 23, 2016 | 49.75 | 51.84 | 45.25 | 50.00 | 42,034 | +1.25(+2.56%) |
Jun 22, 2016 | 53.25 | 54.75 | 47.50 | 48.75 | 54,401 | -5.25(-9.72%) |
Jun 21, 2016 | 55.00 | 55.00 | 53.25 | 54.00 | 21,185 | -0.75(-1.37%) |
Jun 20, 2016 | 54.50 | 55.25 | 53.75 | 54.75 | 16,796 | +0.75(+1.39%) |
Jun 17, 2016 | 54.50 | 54.50 | 53.75 | 54.00 | 20,855 | -0.75(-1.37%) |
Jun 16, 2016 | 55.25 | 55.25 | 53.75 | 54.75 | 16,575 | -0.25(-0.45%) |
Jun 15, 2016 | 57.00 | 57.00 | 54.25 | 55.00 | 10,017 | -0.25(-0.45%) |
Jun 14, 2016 | 57.50 | 58.00 | 53.50 | 55.25 | 19,061 | -1.25(-2.21%) |
Jun 13, 2016 | 59.75 | 61.62 | 56.25 | 56.50 | 30,972 | -3.00(-5.04%) |
Jun 10, 2016 | 59.00 | 60.00 | 57.50 | 59.50 | 12,612 | +0.75(+1.28%) |
Jun 09, 2016 | 60.00 | 60.75 | 58.75 | 58.75 | 16,013 | -1.00(-1.67%) |
Jun 08, 2016 | 62.50 | 62.50 | 58.75 | 59.75 | 22,140 | -2.25(-3.63%) |
Jun 07, 2016 | 62.25 | 63.25 | 60.00 | 62.00 | 33,795 | +2.25(+3.77%) |
Jun 06, 2016 | 63.50 | 65.00 | 59.00 | 59.75 | 22,909 | -2.62(-4.21%) |
Jun 03, 2016 | 60.00 | 62.50 | 59.50 | 62.38 | 25,467 | +2.88(+4.83%) |
Jun 02, 2016 | 59.50 | 60.25 | 58.38 | 59.50 | 15,313 | +0.75(+1.28%) |
Jun 01, 2016 | 57.75 | 59.25 | 57.25 | 58.75 | 14,223 | +1.25(+2.17%) |
May 31, 2016 | 57.25 | 59.75 | 57.25 | 57.50 | 19,655 | +0.25(+0.44%) |
May 27, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 7,380 | +0.00(+0.00%) |
May 26, 2016 | 57.25 | 58.00 | 56.75 | 57.25 | 4,696 | +0.00(+0.00%) |
May 25, 2016 | 57.50 | 58.25 | 56.75 | 57.25 | 11,201 | +0.25(+0.44%) |
May 24, 2016 | 57.00 | 57.50 | 55.50 | 57.00 | 8,958 | +0.75(+1.33%) |
May 23, 2016 | 55.00 | 57.00 | 55.00 | 56.25 | 12,363 | +0.50(+0.90%) |
May 20, 2016 | 54.50 | 56.25 | 53.75 | 55.75 | 9,387 | +1.25(+2.29%) |
May 19, 2016 | 54.00 | 55.25 | 53.75 | 54.50 | 8,904 | -0.25(-0.46%) |
May 18, 2016 | 54.00 | 55.00 | 53.75 | 54.75 | 11,135 | +0.75(+1.39%) |
May 17, 2016 | 55.00 | 55.75 | 53.50 | 54.00 | 12,913 | -0.50(-0.92%) |
May 16, 2016 | 55.00 | 55.00 | 52.75 | 54.50 | 11,162 | +0.00(+0.00%) |
May 13, 2016 | 55.25 | 55.50 | 53.75 | 54.50 | 15,248 | -1.25(-2.24%) |
May 12, 2016 | 57.50 | 57.50 | 54.50 | 55.75 | 25,094 | -1.50(-2.62%) |
May 11, 2016 | 58.50 | 58.50 | 56.00 | 57.25 | 18,665 | -0.75(-1.29%) |
May 10, 2016 | 57.75 | 58.25 | 56.27 | 58.00 | 21,452 | +0.25(+0.43%) |
May 09, 2016 | 56.50 | 58.25 | 56.25 | 57.75 | 19,862 | +1.75(+3.12%) |
May 06, 2016 | 58.75 | 61.00 | 52.75 | 56.00 | 51,778 | +0.50(+0.90%) |
May 05, 2016 | 58.00 | 58.24 | 55.00 | 55.50 | 28,288 | -2.50(-4.31%) |
May 04, 2016 | 57.00 | 58.75 | 56.25 | 58.00 | 15,732 | -0.25(-0.43%) |
May 03, 2016 | 56.75 | 58.75 | 56.75 | 58.25 | 9,995 | +0.00(+0.00%) |
May 02, 2016 | 58.75 | 58.75 | 57.25 | 58.25 | 13,527 | +0.50(+0.87%) |
Apr 29, 2016 | 56.50 | 58.75 | 56.12 | 57.75 | 14,787 | +1.50(+2.67%) |
Apr 28, 2016 | 59.75 | 59.75 | 55.75 | 56.25 | 20,128 | -3.00(-5.06%) |
Apr 27, 2016 | 59.25 | 60.00 | 57.75 | 59.25 | 16,967 | -0.75(-1.25%) |
Apr 26, 2016 | 59.00 | 60.50 | 57.75 | 60.00 | 15,267 | +1.25(+2.13%) |
Apr 25, 2016 | 59.75 | 59.75 | 57.00 | 58.75 | 21,055 | -0.50(-0.84%) |
Apr 22, 2016 | 61.00 | 61.00 | 58.25 | 59.25 | 16,297 | -1.00(-1.66%) |
Apr 21, 2016 | 58.50 | 61.25 | 57.75 | 60.25 | 19,684 | +2.00(+3.43%) |
Apr 20, 2016 | 57.00 | 59.50 | 56.75 | 58.25 | 16,836 | +0.25(+0.43%) |
Apr 19, 2016 | 60.00 | 60.50 | 56.75 | 58.00 | 20,089 | -1.00(-1.69%) |
Apr 18, 2016 | 60.00 | 62.00 | 58.00 | 59.00 | 20,715 | -1.50(-2.48%) |
Apr 15, 2016 | 61.50 | 63.50 | 59.75 | 60.50 | 23,958 | -1.75(-2.81%) |
Apr 14, 2016 | 59.75 | 63.00 | 57.50 | 62.25 | 51,921 | +3.00(+5.06%) |
Apr 13, 2016 | 52.25 | 59.25 | 51.25 | 59.25 | 44,290 | +6.75(+12.86%) |
Apr 12, 2016 | 54.25 | 55.50 | 49.50 | 52.50 | 49,799 | -2.25(-4.11%) |
Apr 11, 2016 | 57.50 | 57.50 | 53.75 | 54.75 | 25,636 | -2.00(-3.52%) |
Apr 08, 2016 | 57.00 | 57.25 | 55.25 | 56.75 | 21,737 | +0.00(+0.00%) |
Apr 07, 2016 | 56.50 | 58.25 | 55.00 | 56.75 | 24,954 | -0.75(-1.30%) |
Apr 06, 2016 | 57.75 | 59.50 | 53.75 | 57.50 | 33,623 | +0.00(+0.00%) |
Apr 05, 2016 | 58.50 | 58.75 | 55.62 | 57.50 | 42,418 | -1.00(-1.71%) |
Apr 04, 2016 | 55.75 | 59.50 | 55.50 | 58.50 | 29,952 | +2.00(+3.54%) |