Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.75 | 57.61 | 56.66 | 57.61 | 28,896 | +1.08(+1.91%) |
Jun 29, 2016 | 56.23 | 56.87 | 56.16 | 56.53 | 54,435 | +1.50(+2.73%) |
Jun 28, 2016 | 54.36 | 55.03 | 54.18 | 55.03 | 29,590 | +1.43(+2.67%) |
Jun 27, 2016 | 53.34 | 53.66 | 52.96 | 53.60 | 14,469 | +0.82(+1.55%) |
Jun 24, 2016 | 52.75 | 53.20 | 52.27 | 52.78 | 35,314 | -1.62(-2.98%) |
Jun 23, 2016 | 54.09 | 54.40 | 53.98 | 54.40 | 17,128 | +0.54(+1.01%) |
Jun 22, 2016 | 53.49 | 54.09 | 53.42 | 53.86 | 35,030 | +0.97(+1.83%) |
Jun 21, 2016 | 52.40 | 53.04 | 52.38 | 52.89 | 10,736 | +0.15(+0.28%) |
Jun 20, 2016 | 52.20 | 52.83 | 52.20 | 52.74 | 22,836 | +1.68(+3.29%) |
Jun 17, 2016 | 51.10 | 51.75 | 50.85 | 51.06 | 9,862 | -0.18(-0.35%) |
Jun 16, 2016 | 51.75 | 51.76 | 50.76 | 51.24 | 34,438 | -0.06(-0.12%) |
Jun 15, 2016 | 52.25 | 52.30 | 51.13 | 51.30 | 30,955 | -0.14(-0.27%) |
Jun 14, 2016 | 51.80 | 51.84 | 51.30 | 51.44 | 22,607 | -0.72(-1.38%) |
Jun 13, 2016 | 52.31 | 52.59 | 51.96 | 52.16 | 33,570 | -0.22(-0.42%) |
Jun 10, 2016 | 53.50 | 53.64 | 52.06 | 52.38 | 19,617 | -1.55(-2.87%) |
Jun 09, 2016 | 53.45 | 54.15 | 53.45 | 53.93 | 33,049 | -0.01(-0.02%) |
Jun 08, 2016 | 54.35 | 54.71 | 53.81 | 53.94 | 106,685 | +0.58(+1.09%) |
Jun 07, 2016 | 52.80 | 53.66 | 52.80 | 53.36 | 17,354 | -0.27(-0.50%) |
Jun 06, 2016 | 53.53 | 53.70 | 53.11 | 53.63 | 13,596 | +0.48(+0.90%) |
Jun 03, 2016 | 52.94 | 53.21 | 52.67 | 53.15 | 16,842 | +1.74(+3.38%) |
Jun 02, 2016 | 51.68 | 51.74 | 51.26 | 51.41 | 36,581 | -1.18(-2.24%) |
Jun 01, 2016 | 52.25 | 52.84 | 52.25 | 52.59 | 55,551 | -0.07(-0.13%) |
May 31, 2016 | 51.90 | 52.71 | 51.90 | 52.66 | 16,175 | +1.00(+1.94%) |
May 27, 2016 | 52.55 | 51.66 | 51.66 | 51.66 | 21,900 | -0.65(-1.24%) |
May 26, 2016 | 52.50 | 52.61 | 51.65 | 52.31 | 39,630 | +1.13(+2.21%) |
May 25, 2016 | 50.60 | 51.28 | 50.46 | 51.18 | 20,067 | -0.34(-0.66%) |
May 24, 2016 | 52.35 | 52.50 | 51.33 | 51.52 | 37,396 | -1.54(-2.91%) |
May 23, 2016 | 53.00 | 53.26 | 52.87 | 53.06 | 24,645 | -0.66(-1.23%) |
May 20, 2016 | 54.45 | 54.64 | 53.65 | 53.72 | 43,133 | -0.18(-0.33%) |
May 19, 2016 | 54.45 | 54.51 | 53.66 | 53.90 | 26,872 | -1.43(-2.58%) |
May 18, 2016 | 55.60 | 55.98 | 55.20 | 55.33 | 28,620 | -1.02(-1.81%) |
May 17, 2016 | 56.15 | 56.72 | 56.15 | 56.35 | 13,524 | -0.51(-0.90%) |
May 16, 2016 | 57.09 | 57.47 | 56.70 | 56.86 | 9,680 | -0.19(-0.33%) |
May 13, 2016 | 57.00 | 57.17 | 56.68 | 57.05 | 18,564 | -0.18(-0.31%) |
May 12, 2016 | 58.55 | 58.55 | 57.23 | 57.23 | 8,798 | -1.28(-2.19%) |
May 11, 2016 | 58.34 | 58.87 | 58.34 | 58.51 | 30,797 | +1.20(+2.10%) |
May 10, 2016 | 56.41 | 57.62 | 56.41 | 57.31 | 12,218 | +1.18(+2.10%) |
May 09, 2016 | 57.17 | 57.20 | 55.42 | 56.13 | 35,371 | -2.36(-4.03%) |
May 06, 2016 | 57.89 | 58.60 | 57.80 | 58.49 | 18,495 | +0.75(+1.30%) |
May 05, 2016 | 58.40 | 58.59 | 57.54 | 57.74 | 10,626 | +0.20(+0.35%) |
May 04, 2016 | 58.06 | 58.43 | 57.29 | 57.54 | 41,199 | -0.58(-1.00%) |
May 03, 2016 | 59.36 | 59.36 | 57.72 | 58.12 | 35,564 | -1.58(-2.65%) |
May 02, 2016 | 60.50 | 60.50 | 59.50 | 59.70 | 24,346 | -0.45(-0.75%) |
Apr 29, 2016 | 60.62 | 61.02 | 60.09 | 60.15 | 31,140 | +0.25(+0.42%) |
Apr 28, 2016 | 59.20 | 60.25 | 59.20 | 59.90 | 20,802 | +1.09(+1.85%) |
Apr 27, 2016 | 58.00 | 59.03 | 57.82 | 58.81 | 10,947 | +0.83(+1.43%) |
Apr 26, 2016 | 57.99 | 58.61 | 57.65 | 57.98 | 8,769 | -0.28(-0.48%) |
Apr 25, 2016 | 58.41 | 58.44 | 58.03 | 58.26 | 16,527 | +0.01(+0.02%) |
Apr 22, 2016 | 58.54 | 59.49 | 58.06 | 58.25 | 28,725 | +0.08(+0.14%) |
Apr 21, 2016 | 58.50 | 58.79 | 57.29 | 58.17 | 54,958 | +1.07(+1.87%) |
Apr 20, 2016 | 57.00 | 57.71 | 56.95 | 57.10 | 165,239 | +1.08(+1.93%) |
Apr 19, 2016 | 56.09 | 56.47 | 55.88 | 56.02 | 38,107 | +1.33(+2.43%) |
Apr 18, 2016 | 54.63 | 54.83 | 54.35 | 54.69 | 17,323 | +0.01(+0.02%) |
Apr 15, 2016 | 54.53 | 54.69 | 54.05 | 54.68 | 11,351 | +0.72(+1.33%) |
Apr 14, 2016 | 53.10 | 54.06 | 53.10 | 53.96 | 25,918 | +1.53(+2.92%) |
Apr 13, 2016 | 52.15 | 52.46 | 51.79 | 52.43 | 9,995 | -0.21(-0.40%) |
Apr 12, 2016 | 52.51 | 52.80 | 52.11 | 52.64 | 30,410 | -0.16(-0.30%) |
Apr 11, 2016 | 52.64 | 53.23 | 52.44 | 52.80 | 26,642 | +0.93(+1.79%) |
Apr 08, 2016 | 51.86 | 52.24 | 51.60 | 51.87 | 13,129 | +0.20(+0.39%) |
Apr 07, 2016 | 51.52 | 52.03 | 51.39 | 51.67 | 15,805 | -0.51(-0.98%) |
Apr 06, 2016 | 52.29 | 52.64 | 51.71 | 52.18 | 14,024 | -0.36(-0.69%) |
Apr 05, 2016 | 53.14 | 53.14 | 52.13 | 52.54 | 10,869 | -0.44(-0.83%) |
Apr 04, 2016 | 53.80 | 53.80 | 52.89 | 52.98 | 11,654 | -1.37(-2.52%) |