Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.82 | 51.40 | 49.55 | 51.38 | 431,745 | +1.71(+3.44%) |
Jun 29, 2016 | 50.15 | 50.53 | 49.43 | 49.67 | 406,524 | +0.36(+0.74%) |
Jun 28, 2016 | 48.92 | 49.48 | 48.16 | 49.31 | 331,981 | +1.17(+2.43%) |
Jun 27, 2016 | 50.11 | 50.11 | 47.91 | 48.13 | 603,684 | -2.71(-5.34%) |
Jun 24, 2016 | 52.21 | 52.85 | 50.73 | 50.85 | 545,101 | -3.86(-7.06%) |
Jun 23, 2016 | 54.18 | 54.92 | 54.17 | 54.71 | 342,319 | +1.24(+2.31%) |
Jun 22, 2016 | 53.35 | 53.94 | 53.24 | 53.48 | 217,107 | +0.33(+0.63%) |
Jun 21, 2016 | 54.10 | 54.64 | 52.94 | 53.14 | 688,266 | -1.15(-2.12%) |
Jun 20, 2016 | 54.75 | 55.43 | 54.19 | 54.29 | 347,805 | +0.10(+0.19%) |
Jun 17, 2016 | 53.11 | 54.31 | 53.11 | 54.19 | 744,712 | +1.28(+2.42%) |
Jun 16, 2016 | 53.09 | 53.11 | 52.02 | 52.91 | 296,561 | -0.60(-1.13%) |
Jun 15, 2016 | 53.79 | 54.45 | 53.48 | 53.51 | 409,948 | +0.06(+0.10%) |
Jun 14, 2016 | 53.12 | 53.63 | 52.82 | 53.46 | 3,000,238 | +0.05(+0.09%) |
Jun 13, 2016 | 52.99 | 53.81 | 52.68 | 53.41 | 580,608 | +0.27(+0.51%) |
Jun 10, 2016 | 53.31 | 53.45 | 52.74 | 53.14 | 310,563 | -0.89(-1.65%) |
Jun 09, 2016 | 53.76 | 54.76 | 52.97 | 54.03 | 416,262 | -0.21(-0.39%) |
Jun 08, 2016 | 54.06 | 54.46 | 53.82 | 54.25 | 357,840 | +0.51(+0.95%) |
Jun 07, 2016 | 54.06 | 54.23 | 53.65 | 53.74 | 283,902 | -0.19(-0.34%) |
Jun 06, 2016 | 53.56 | 53.94 | 52.87 | 53.92 | 288,436 | +0.71(+1.33%) |
Jun 03, 2016 | 53.20 | 53.49 | 52.77 | 53.22 | 258,143 | +0.06(+0.10%) |
Jun 02, 2016 | 52.63 | 53.16 | 52.29 | 53.16 | 328,149 | +0.35(+0.67%) |
Jun 01, 2016 | 52.57 | 53.29 | 52.22 | 52.81 | 301,708 | -0.27(-0.51%) |
May 31, 2016 | 53.03 | 53.35 | 52.52 | 53.08 | 456,402 | +0.23(+0.44%) |
May 27, 2016 | 52.57 | 52.85 | 52.85 | 52.85 | 268,656 | +0.23(+0.44%) |
May 26, 2016 | 52.98 | 53.01 | 52.43 | 52.61 | 253,321 | -0.18(-0.33%) |
May 25, 2016 | 51.56 | 52.96 | 51.56 | 52.79 | 445,928 | +1.34(+2.60%) |
May 24, 2016 | 50.66 | 51.55 | 50.45 | 51.45 | 738,343 | +1.09(+2.16%) |
May 23, 2016 | 50.16 | 50.76 | 49.95 | 50.36 | 369,215 | +0.23(+0.46%) |
May 20, 2016 | 49.97 | 50.43 | 49.89 | 50.13 | 547,659 | +0.19(+0.37%) |
May 19, 2016 | 50.09 | 50.23 | 49.47 | 49.95 | 529,609 | -0.67(-1.32%) |
May 18, 2016 | 51.23 | 51.68 | 50.52 | 50.62 | 794,534 | -0.82(-1.59%) |
May 17, 2016 | 52.18 | 52.72 | 51.37 | 51.43 | 557,138 | -0.74(-1.42%) |
May 16, 2016 | 52.66 | 53.30 | 52.04 | 52.18 | 848,286 | -0.29(-0.55%) |
May 13, 2016 | 53.71 | 53.94 | 52.17 | 52.46 | 545,481 | -1.25(-2.33%) |
May 12, 2016 | 53.72 | 53.97 | 52.80 | 53.72 | 892,183 | +0.36(+0.68%) |
May 11, 2016 | 52.85 | 54.07 | 52.85 | 53.36 | 921,334 | -0.17(-0.31%) |
May 10, 2016 | 50.21 | 53.84 | 50.18 | 53.52 | 1,646,047 | -5.28(-8.97%) |
May 09, 2016 | 59.46 | 59.61 | 58.50 | 58.80 | 332,175 | -0.94(-1.57%) |
May 06, 2016 | 59.23 | 59.75 | 58.81 | 59.74 | 258,194 | +0.29(+0.48%) |
May 05, 2016 | 60.08 | 60.37 | 59.23 | 59.45 | 413,508 | -0.06(-0.09%) |
May 04, 2016 | 59.35 | 60.01 | 58.99 | 59.51 | 389,921 | -0.12(-0.20%) |
May 03, 2016 | 60.15 | 60.15 | 59.41 | 59.63 | 252,613 | -0.80(-1.32%) |
May 02, 2016 | 59.85 | 60.58 | 59.37 | 60.43 | 231,669 | +0.58(+0.96%) |
Apr 29, 2016 | 60.42 | 60.84 | 59.39 | 59.85 | 309,743 | -0.56(-0.92%) |
Apr 28, 2016 | 60.28 | 62.17 | 59.34 | 60.41 | 405,702 | -2.11(-3.37%) |
Apr 27, 2016 | 62.70 | 63.07 | 62.12 | 62.52 | 451,918 | +0.00(+0.00%) |
Apr 26, 2016 | 62.35 | 62.56 | 61.80 | 62.52 | 378,099 | +1.16(+1.89%) |
Apr 25, 2016 | 62.39 | 62.39 | 60.91 | 61.36 | 266,772 | -1.19(-1.90%) |
Apr 22, 2016 | 61.98 | 62.66 | 61.98 | 62.54 | 286,059 | +0.72(+1.16%) |
Apr 21, 2016 | 61.91 | 62.42 | 61.62 | 61.83 | 246,718 | -0.20(-0.31%) |
Apr 20, 2016 | 62.53 | 62.62 | 61.53 | 62.02 | 416,103 | -1.07(-1.69%) |
Apr 19, 2016 | 62.48 | 63.59 | 62.22 | 63.09 | 341,181 | +0.71(+1.13%) |
Apr 18, 2016 | 61.90 | 62.39 | 61.50 | 62.39 | 255,862 | -0.04(-0.06%) |
Apr 15, 2016 | 62.33 | 62.93 | 61.34 | 62.42 | 312,534 | -0.22(-0.36%) |
Apr 14, 2016 | 61.78 | 62.76 | 61.47 | 62.65 | 306,547 | +0.70(+1.12%) |
Apr 13, 2016 | 62.02 | 62.16 | 61.50 | 61.95 | 386,599 | +0.43(+0.69%) |
Apr 12, 2016 | 60.46 | 61.67 | 60.16 | 61.52 | 293,679 | +1.15(+1.91%) |
Apr 11, 2016 | 59.71 | 60.58 | 59.71 | 60.37 | 274,260 | +1.04(+1.75%) |
Apr 08, 2016 | 59.06 | 59.55 | 58.87 | 59.33 | 317,415 | +1.00(+1.72%) |
Apr 07, 2016 | 57.81 | 58.61 | 57.11 | 58.33 | 379,263 | +0.31(+0.53%) |
Apr 06, 2016 | 57.90 | 58.07 | 57.17 | 58.02 | 292,296 | +0.35(+0.61%) |
Apr 05, 2016 | 58.07 | 58.07 | 57.40 | 57.67 | 400,486 | -0.36(-0.62%) |
Apr 04, 2016 | 58.84 | 58.84 | 57.79 | 58.03 | 217,276 | -0.86(-1.47%) |