Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.14 | 53.03 | 52.07 | 53.03 | 872,055 | +0.99(+1.91%) |
Jun 29, 2016 | 51.50 | 52.06 | 51.50 | 52.03 | 543,579 | +0.85(+1.66%) |
Jun 28, 2016 | 50.85 | 51.19 | 50.68 | 51.18 | 960,411 | +0.75(+1.49%) |
Jun 27, 2016 | 50.91 | 50.91 | 50.17 | 50.43 | 699,815 | -0.73(-1.43%) |
Jun 24, 2016 | 51.23 | 52.06 | 51.09 | 51.16 | 1,670,933 | -1.67(-3.15%) |
Jun 23, 2016 | 52.65 | 52.84 | 52.56 | 52.83 | 389,971 | +0.62(+1.19%) |
Jun 22, 2016 | 52.34 | 52.43 | 52.16 | 52.21 | 242,463 | -0.05(-0.10%) |
Jun 21, 2016 | 52.37 | 52.38 | 52.21 | 52.26 | 368,136 | +0.01(+0.02%) |
Jun 20, 2016 | 52.52 | 52.59 | 52.22 | 52.25 | 355,131 | +0.37(+0.71%) |
Jun 17, 2016 | 51.94 | 51.96 | 51.62 | 51.88 | 189,344 | -0.12(-0.22%) |
Jun 16, 2016 | 51.56 | 52.00 | 51.32 | 52.00 | 254,463 | +0.30(+0.58%) |
Jun 15, 2016 | 51.99 | 51.99 | 51.65 | 51.70 | 330,150 | -0.08(-0.15%) |
Jun 14, 2016 | 51.59 | 51.78 | 51.42 | 51.77 | 294,200 | +0.04(+0.07%) |
Jun 13, 2016 | 52.00 | 52.09 | 51.70 | 51.73 | 249,230 | -0.34(-0.65%) |
Jun 10, 2016 | 52.10 | 52.17 | 51.90 | 52.07 | 225,156 | -0.30(-0.57%) |
Jun 09, 2016 | 52.29 | 52.41 | 52.18 | 52.38 | 238,879 | -0.01(-0.02%) |
Jun 08, 2016 | 52.25 | 52.43 | 52.13 | 52.38 | 426,389 | +0.25(+0.48%) |
Jun 07, 2016 | 52.14 | 52.27 | 52.08 | 52.13 | 352,153 | +0.07(+0.13%) |
Jun 06, 2016 | 51.91 | 52.09 | 51.82 | 52.06 | 255,452 | +0.19(+0.37%) |
Jun 03, 2016 | 51.77 | 51.94 | 51.59 | 51.87 | 286,032 | -0.01(-0.02%) |
Jun 02, 2016 | 51.54 | 51.88 | 51.49 | 51.88 | 368,813 | +0.20(+0.39%) |
Jun 01, 2016 | 51.41 | 51.69 | 51.33 | 51.68 | 298,163 | +0.13(+0.24%) |
May 31, 2016 | 51.79 | 51.82 | 51.36 | 51.55 | 231,666 | -0.14(-0.26%) |
May 27, 2016 | 51.57 | 51.69 | 51.69 | 51.69 | 185,447 | +0.17(+0.34%) |
May 26, 2016 | 51.56 | 51.66 | 51.44 | 51.51 | 287,588 | +0.01(+0.02%) |
May 25, 2016 | 51.42 | 51.61 | 51.41 | 51.50 | 312,159 | +0.21(+0.42%) |
May 24, 2016 | 50.88 | 51.39 | 50.88 | 51.29 | 456,208 | +0.59(+1.17%) |
May 23, 2016 | 50.69 | 50.81 | 50.59 | 50.70 | 219,826 | +0.00(+0.00%) |
May 20, 2016 | 50.74 | 50.85 | 50.58 | 50.70 | 195,327 | +0.16(+0.33%) |
May 19, 2016 | 50.37 | 50.55 | 50.14 | 50.53 | 318,134 | -0.03(-0.06%) |
May 18, 2016 | 50.79 | 50.95 | 50.25 | 50.56 | 498,272 | -0.38(-0.74%) |
May 17, 2016 | 51.55 | 51.58 | 50.76 | 50.94 | 398,514 | -0.67(-1.30%) |
May 16, 2016 | 51.17 | 51.73 | 51.10 | 51.61 | 356,254 | +0.50(+0.99%) |
May 13, 2016 | 51.65 | 51.65 | 51.03 | 51.10 | 356,214 | -0.59(-1.14%) |
May 12, 2016 | 51.67 | 51.77 | 51.43 | 51.70 | 344,043 | +0.24(+0.47%) |
May 11, 2016 | 51.90 | 51.90 | 51.45 | 51.45 | 357,397 | -0.51(-0.99%) |
May 10, 2016 | 51.65 | 51.97 | 51.64 | 51.97 | 374,370 | +0.49(+0.96%) |
May 09, 2016 | 51.41 | 51.60 | 51.38 | 51.47 | 409,032 | +0.12(+0.23%) |
May 06, 2016 | 51.00 | 51.40 | 50.94 | 51.36 | 263,522 | +0.25(+0.49%) |
May 05, 2016 | 51.25 | 51.37 | 51.04 | 51.10 | 302,846 | -0.02(-0.04%) |
May 04, 2016 | 51.08 | 51.32 | 50.99 | 51.12 | 277,214 | -0.16(-0.32%) |
May 03, 2016 | 51.41 | 51.41 | 51.09 | 51.29 | 359,796 | -0.30(-0.58%) |
May 02, 2016 | 51.28 | 51.63 | 51.17 | 51.59 | 431,124 | +0.43(+0.83%) |
Apr 29, 2016 | 51.25 | 51.29 | 50.91 | 51.16 | 286,278 | -0.23(-0.45%) |
Apr 28, 2016 | 51.62 | 51.85 | 51.29 | 51.40 | 355,960 | -0.49(-0.95%) |
Apr 27, 2016 | 51.59 | 51.99 | 51.52 | 51.89 | 415,570 | +0.33(+0.64%) |
Apr 26, 2016 | 51.55 | 51.65 | 51.41 | 51.56 | 377,034 | +0.19(+0.38%) |
Apr 25, 2016 | 51.27 | 51.37 | 51.16 | 51.37 | 295,900 | -0.02(-0.04%) |
Apr 22, 2016 | 51.24 | 51.40 | 51.15 | 51.39 | 350,102 | +0.24(+0.47%) |
Apr 21, 2016 | 51.72 | 51.73 | 51.11 | 51.14 | 353,588 | -0.55(-1.07%) |
Apr 20, 2016 | 51.87 | 51.94 | 51.62 | 51.70 | 326,365 | -0.20(-0.39%) |
Apr 19, 2016 | 51.75 | 51.96 | 51.68 | 51.90 | 560,645 | +0.25(+0.49%) |
Apr 18, 2016 | 51.34 | 51.66 | 51.27 | 51.65 | 350,292 | +0.21(+0.41%) |
Apr 15, 2016 | 51.35 | 51.45 | 51.29 | 51.43 | 356,889 | +0.12(+0.23%) |
Apr 14, 2016 | 51.41 | 51.47 | 51.30 | 51.32 | 374,552 | -0.05(-0.09%) |
Apr 13, 2016 | 51.29 | 51.41 | 51.09 | 51.37 | 580,638 | +0.30(+0.59%) |
Apr 12, 2016 | 50.61 | 51.14 | 50.61 | 51.07 | 641,302 | +0.50(+1.00%) |
Apr 11, 2016 | 50.85 | 51.07 | 50.56 | 50.56 | 365,036 | -0.16(-0.33%) |
Apr 08, 2016 | 50.81 | 50.88 | 50.56 | 50.73 | 388,932 | +0.23(+0.46%) |
Apr 07, 2016 | 50.71 | 50.79 | 50.32 | 50.49 | 461,215 | -0.44(-0.86%) |
Apr 06, 2016 | 50.49 | 50.94 | 50.40 | 50.93 | 334,987 | +0.47(+0.92%) |
Apr 05, 2016 | 50.68 | 50.77 | 50.41 | 50.46 | 350,070 | -0.40(-0.78%) |
Apr 04, 2016 | 51.13 | 51.29 | 50.79 | 50.86 | 289,525 | -0.28(-0.55%) |