Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.12 | 56.59 | 56.09 | 56.37 | 5,483 | -0.88(-1.54%) |
Jun 29, 2016 | 56.61 | 57.25 | 56.61 | 57.25 | 3,017 | +1.78(+3.21%) |
Jun 28, 2016 | 55.78 | 56.00 | 55.37 | 55.47 | 1,829 | +1.22(+2.25%) |
Jun 27, 2016 | 55.25 | 55.25 | 54.25 | 54.25 | 8,846 | -0.65(-1.18%) |
Jun 24, 2016 | 54.37 | 55.63 | 54.37 | 54.90 | 7,843 | -2.88(-4.98%) |
Jun 23, 2016 | 58.00 | 58.04 | 57.78 | 57.78 | 8,910 | +0.76(+1.33%) |
Jun 22, 2016 | 57.06 | 57.50 | 57.02 | 57.02 | 13,426 | +1.37(+2.46%) |
Jun 21, 2016 | 55.67 | 55.93 | 54.74 | 55.65 | 2,968 | +0.54(+0.98%) |
Jun 20, 2016 | 55.11 | 55.11 | 55.11 | 55.11 | 493 | +1.81(+3.40%) |
Jun 17, 2016 | 53.30 | 53.30 | 53.30 | 53.30 | 525 | -0.43(-0.80%) |
Jun 16, 2016 | 53.73 | 53.73 | 53.73 | 53.73 | 532 | +0.03(+0.06%) |
Jun 15, 2016 | 53.32 | 53.80 | 53.32 | 53.70 | 2,725 | +0.57(+1.07%) |
Jun 14, 2016 | 52.98 | 53.13 | 52.82 | 53.13 | 896 | -0.42(-0.78%) |
Jun 13, 2016 | 53.63 | 53.77 | 53.55 | 53.55 | 4,145 | -1.22(-2.23%) |
Jun 10, 2016 | 54.94 | 55.16 | 54.77 | 54.77 | 1,018 | -2.28(-4.00%) |
Jun 09, 2016 | 57.05 | 57.05 | 56.63 | 57.05 | 30,912 | -0.30(-0.52%) |
Jun 08, 2016 | 57.32 | 57.95 | 57.20 | 57.35 | 5,380 | +0.45(+0.79%) |
Jun 07, 2016 | 57.30 | 57.30 | 56.90 | 56.90 | 1,901 | -0.51(-0.89%) |
Jun 06, 2016 | 57.00 | 57.41 | 56.70 | 57.41 | 7,903 | +1.73(+3.10%) |
Jun 03, 2016 | 55.53 | 55.68 | 55.20 | 55.68 | 765 | +0.31(+0.56%) |
Jun 02, 2016 | 55.37 | 55.37 | 55.37 | 55.37 | 5,267 | -1.23(-2.17%) |
Jun 01, 2016 | 56.44 | 56.61 | 56.44 | 56.60 | 1,348 | +0.75(+1.34%) |
May 31, 2016 | 55.99 | 55.99 | 55.79 | 55.85 | 479 | +0.87(+1.58%) |
May 27, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.10(+0.18%) | |
May 26, 2016 | 54.78 | 55.14 | 54.67 | 54.88 | 17,047 | -0.26(-0.47%) |
May 25, 2016 | 56.59 | 56.70 | 55.14 | 55.14 | 76,568 | -0.75(-1.34%) |
May 24, 2016 | 55.70 | 55.89 | 55.70 | 55.89 | 2,225 | +0.00(+0.00%) |
May 23, 2016 | 56.00 | 56.52 | 55.83 | 55.89 | 10,698 | +0.78(+1.42%) |
May 20, 2016 | 55.32 | 55.32 | 55.10 | 55.11 | 1,521 | +1.00(+1.85%) |
May 19, 2016 | 54.30 | 54.46 | 54.11 | 54.11 | 1,216 | -0.38(-0.70%) |
May 18, 2016 | 54.60 | 55.17 | 54.49 | 54.49 | 1,936 | +0.19(+0.35%) |
May 17, 2016 | 54.44 | 54.44 | 54.30 | 54.30 | 517 | +0.30(+0.56%) |
May 16, 2016 | 53.50 | 54.00 | 53.50 | 54.00 | 1,996 | +0.50(+0.93%) |
May 13, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 579 | -2.84(-5.04%) |
May 11, 2016 | 56.34 | 56.34 | 56.34 | 113 | +1.45(+2.64%) | |
May 10, 2016 | 55.00 | 55.02 | 53.91 | 54.89 | 3,316 | +1.17(+2.18%) |
May 09, 2016 | 53.73 | 53.73 | 53.39 | 53.72 | 3,154 | +0.50(+0.94%) |
May 06, 2016 | 53.00 | 53.22 | 53.00 | 53.22 | 978 | -1.16(-2.13%) |
May 05, 2016 | 53.56 | 54.38 | 53.56 | 54.38 | 669 | +0.88(+1.64%) |
May 04, 2016 | 53.38 | 53.51 | 53.31 | 53.51 | 862 | -0.38(-0.70%) |
May 03, 2016 | 54.12 | 54.12 | 53.88 | 53.88 | 1,105 | -0.84(-1.54%) |
May 02, 2016 | 54.37 | 54.72 | 54.25 | 54.72 | 3,434 | +1.26(+2.35%) |
Apr 29, 2016 | 53.54 | 53.58 | 53.46 | 53.46 | 5,066 | -0.19(-0.35%) |
Apr 28, 2016 | 54.30 | 54.69 | 53.61 | 53.65 | 1,884 | -1.98(-3.56%) |
Apr 27, 2016 | 56.00 | 56.00 | 55.63 | 55.63 | 3,401 | -0.71(-1.26%) |
Apr 26, 2016 | 56.36 | 56.50 | 56.15 | 56.34 | 33,601 | -0.17(-0.30%) |
Apr 25, 2016 | 56.23 | 56.51 | 56.23 | 56.51 | 3,070 | -0.24(-0.42%) |
Apr 22, 2016 | 56.53 | 56.75 | 56.53 | 56.75 | 773 | +1.61(+2.92%) |
Apr 21, 2016 | 55.31 | 55.71 | 55.14 | 55.14 | 880 | -0.69(-1.23%) |
Apr 20, 2016 | 55.28 | 55.83 | 55.28 | 55.83 | 11,748 | +0.40(+0.71%) |
Apr 19, 2016 | 55.00 | 55.75 | 54.75 | 55.43 | 1,963 | +1.43(+2.65%) |
Apr 18, 2016 | 53.70 | 54.15 | 53.69 | 54.00 | 3,648 | -0.32(-0.59%) |
Apr 15, 2016 | 54.37 | 54.53 | 54.32 | 54.32 | 2,918 | -0.21(-0.39%) |
Apr 14, 2016 | 54.12 | 54.53 | 54.12 | 54.53 | 2,827 | +0.90(+1.68%) |
Apr 13, 2016 | 53.63 | 54.65 | 53.63 | 53.63 | 5,016 | +0.92(+1.75%) |
Apr 12, 2016 | 52.70 | 53.50 | 52.70 | 52.71 | 3,062 | +0.01(+0.02%) |
Apr 11, 2016 | 52.72 | 52.73 | 52.28 | 52.70 | 7,558 | -0.06(-0.11%) |
Apr 08, 2016 | 52.06 | 52.76 | 52.06 | 52.76 | 1,237 | +2.39(+4.74%) |
Apr 07, 2016 | 51.14 | 51.18 | 50.37 | 50.37 | 20,992 | +0.37(+0.74%) |
Apr 06, 2016 | 49.85 | 50.00 | 49.83 | 50.00 | 779 | +1.10(+2.25%) |
Apr 05, 2016 | 49.16 | 49.73 | 48.85 | 48.90 | 2,889 | -0.02(-0.04%) |
Apr 04, 2016 | 48.63 | 48.92 | 48.63 | 48.92 | 1,800 | +0.20(+0.41%) |