Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.39 | 55.14 | 53.38 | 55.10 | 308,679 | +1.71(+3.21%) |
Jun 29, 2016 | 52.83 | 53.48 | 52.25 | 53.39 | 297,729 | +1.31(+2.51%) |
Jun 28, 2016 | 53.01 | 53.38 | 51.81 | 52.08 | 363,381 | -0.27(-0.51%) |
Jun 27, 2016 | 54.00 | 54.00 | 51.63 | 52.35 | 346,875 | -2.43(-4.43%) |
Jun 24, 2016 | 56.62 | 57.41 | 54.62 | 54.78 | 307,828 | -4.60(-7.75%) |
Jun 23, 2016 | 58.69 | 59.62 | 58.18 | 59.38 | 151,712 | +1.57(+2.71%) |
Jun 22, 2016 | 58.17 | 58.70 | 57.75 | 57.81 | 140,578 | -0.07(-0.13%) |
Jun 21, 2016 | 58.92 | 59.06 | 57.44 | 57.89 | 268,442 | -0.82(-1.40%) |
Jun 20, 2016 | 59.42 | 60.08 | 58.69 | 58.71 | 183,332 | +0.25(+0.43%) |
Jun 17, 2016 | 58.22 | 58.94 | 57.93 | 58.46 | 420,005 | +0.46(+0.80%) |
Jun 16, 2016 | 58.00 | 58.22 | 57.04 | 58.00 | 220,163 | -0.49(-0.84%) |
Jun 15, 2016 | 58.92 | 59.72 | 58.45 | 58.49 | 205,097 | -0.13(-0.22%) |
Jun 14, 2016 | 59.23 | 60.01 | 58.09 | 58.62 | 185,318 | -0.88(-1.48%) |
Jun 13, 2016 | 59.70 | 60.12 | 59.32 | 59.50 | 118,136 | -0.68(-1.12%) |
Jun 10, 2016 | 60.81 | 61.28 | 60.00 | 60.18 | 157,737 | -1.20(-1.96%) |
Jun 09, 2016 | 61.62 | 61.82 | 61.15 | 61.38 | 187,071 | -0.71(-1.15%) |
Jun 08, 2016 | 62.72 | 62.95 | 61.86 | 62.09 | 188,656 | -0.07(-0.11%) |
Jun 07, 2016 | 61.91 | 62.40 | 61.72 | 62.16 | 179,121 | +0.43(+0.70%) |
Jun 06, 2016 | 59.97 | 61.91 | 59.88 | 61.73 | 301,864 | +2.08(+3.49%) |
Jun 03, 2016 | 59.15 | 60.07 | 58.08 | 59.65 | 306,572 | +0.41(+0.69%) |
Jun 02, 2016 | 59.14 | 59.75 | 58.77 | 59.24 | 548,932 | +0.31(+0.53%) |
Jun 01, 2016 | 55.73 | 60.27 | 55.49 | 58.93 | 923,967 | +3.37(+6.07%) |
May 31, 2016 | 55.15 | 55.85 | 54.89 | 55.56 | 301,969 | +0.47(+0.86%) |
May 27, 2016 | 55.16 | 55.09 | 55.09 | 55.09 | 123,579 | +0.12(+0.22%) |
May 26, 2016 | 55.18 | 55.32 | 54.67 | 54.97 | 112,288 | +0.06(+0.10%) |
May 25, 2016 | 54.40 | 55.27 | 54.23 | 54.91 | 284,433 | +0.67(+1.23%) |
May 24, 2016 | 54.24 | 54.84 | 53.74 | 54.24 | 628,758 | +0.23(+0.43%) |
May 23, 2016 | 53.81 | 54.34 | 53.29 | 54.01 | 223,031 | -0.05(-0.09%) |
May 20, 2016 | 53.00 | 54.30 | 52.78 | 54.06 | 190,817 | +1.38(+2.61%) |
May 19, 2016 | 53.30 | 53.88 | 52.04 | 52.68 | 117,905 | -1.03(-1.91%) |
May 18, 2016 | 52.19 | 53.86 | 51.49 | 53.71 | 116,313 | +1.39(+2.65%) |
May 17, 2016 | 53.07 | 53.88 | 51.92 | 52.32 | 145,432 | -0.91(-1.70%) |
May 16, 2016 | 52.16 | 53.87 | 52.16 | 53.23 | 121,370 | +1.12(+2.15%) |
May 13, 2016 | 53.41 | 53.63 | 52.07 | 52.11 | 139,141 | -1.44(-2.69%) |
May 12, 2016 | 54.18 | 54.71 | 53.05 | 53.55 | 98,720 | -0.33(-0.62%) |
May 11, 2016 | 53.88 | 54.44 | 53.44 | 53.88 | 138,277 | -0.04(-0.07%) |
May 10, 2016 | 53.50 | 54.18 | 53.17 | 53.92 | 222,974 | +0.43(+0.79%) |
May 09, 2016 | 54.12 | 54.43 | 53.30 | 53.50 | 200,008 | -0.81(-1.50%) |
May 06, 2016 | 55.74 | 57.91 | 53.65 | 54.31 | 511,763 | +0.83(+1.56%) |
May 05, 2016 | 52.22 | 54.06 | 52.00 | 53.48 | 183,526 | +1.47(+2.83%) |
May 04, 2016 | 52.57 | 52.79 | 51.44 | 52.01 | 168,344 | -0.66(-1.25%) |
May 03, 2016 | 53.35 | 53.35 | 52.39 | 52.66 | 89,866 | -1.27(-2.35%) |
May 02, 2016 | 54.08 | 54.40 | 53.25 | 53.93 | 206,501 | -0.01(-0.02%) |
Apr 29, 2016 | 52.95 | 53.98 | 52.60 | 53.94 | 207,781 | +0.97(+1.83%) |
Apr 28, 2016 | 53.64 | 53.87 | 52.81 | 52.97 | 80,030 | -1.13(-2.08%) |
Apr 27, 2016 | 54.26 | 54.70 | 53.83 | 54.10 | 172,713 | -0.27(-0.49%) |
Apr 26, 2016 | 53.23 | 54.42 | 53.17 | 54.36 | 140,035 | +1.24(+2.33%) |
Apr 25, 2016 | 54.00 | 54.11 | 52.71 | 53.13 | 128,609 | -1.17(-2.16%) |
Apr 22, 2016 | 52.45 | 54.33 | 52.31 | 54.30 | 167,060 | +1.83(+3.49%) |
Apr 21, 2016 | 52.33 | 52.87 | 52.23 | 52.47 | 94,394 | +0.10(+0.19%) |
Apr 20, 2016 | 52.92 | 53.14 | 52.33 | 52.37 | 117,218 | -0.34(-0.65%) |
Apr 19, 2016 | 53.15 | 53.47 | 52.42 | 52.71 | 116,388 | -0.09(-0.17%) |
Apr 18, 2016 | 51.51 | 53.15 | 51.51 | 52.80 | 136,381 | +1.25(+2.42%) |
Apr 15, 2016 | 51.22 | 52.06 | 51.18 | 51.56 | 111,330 | +0.03(+0.05%) |
Apr 14, 2016 | 51.46 | 51.71 | 50.98 | 51.53 | 138,204 | +0.10(+0.20%) |
Apr 13, 2016 | 49.08 | 51.49 | 48.94 | 51.43 | 306,805 | +2.81(+5.78%) |
Apr 12, 2016 | 48.64 | 48.88 | 48.40 | 48.62 | 204,491 | +0.16(+0.32%) |
Apr 11, 2016 | 49.14 | 49.44 | 48.44 | 48.46 | 219,675 | -0.72(-1.47%) |
Apr 08, 2016 | 49.70 | 50.04 | 49.09 | 49.18 | 128,021 | -0.22(-0.45%) |
Apr 07, 2016 | 49.38 | 50.08 | 49.17 | 49.40 | 216,251 | -0.41(-0.82%) |
Apr 06, 2016 | 49.54 | 50.55 | 49.54 | 49.81 | 201,121 | +0.16(+0.32%) |
Apr 05, 2016 | 50.36 | 52.10 | 49.59 | 49.65 | 354,187 | -1.16(-2.29%) |
Apr 04, 2016 | 51.49 | 52.14 | 50.78 | 50.82 | 147,407 | -0.64(-1.24%) |