Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.21 | 56.85 | 54.55 | 55.82 | 301,288 | -0.36(-0.64%) |
Jun 29, 2016 | 57.78 | 57.91 | 55.92 | 56.18 | 318,643 | -0.82(-1.44%) |
Jun 28, 2016 | 53.44 | 57.55 | 53.44 | 57.00 | 389,680 | +4.45(+8.47%) |
Jun 27, 2016 | 53.47 | 54.56 | 52.27 | 52.55 | 154,099 | -1.79(-3.29%) |
Jun 24, 2016 | 53.46 | 55.88 | 51.90 | 54.34 | 353,253 | -1.93(-3.43%) |
Jun 23, 2016 | 54.06 | 56.86 | 54.06 | 56.27 | 340,285 | +3.48(+6.59%) |
Jun 22, 2016 | 51.39 | 54.42 | 50.63 | 52.79 | 211,614 | +1.43(+2.78%) |
Jun 21, 2016 | 53.17 | 53.17 | 50.56 | 51.36 | 199,862 | -1.73(-3.26%) |
Jun 20, 2016 | 53.81 | 54.03 | 52.55 | 53.09 | 172,222 | +0.25(+0.47%) |
Jun 17, 2016 | 56.05 | 56.05 | 52.52 | 52.84 | 506,453 | -3.17(-5.66%) |
Jun 16, 2016 | 55.15 | 56.29 | 54.10 | 56.01 | 217,516 | +0.52(+0.94%) |
Jun 15, 2016 | 55.12 | 56.39 | 54.99 | 55.49 | 158,653 | +0.68(+1.24%) |
Jun 14, 2016 | 52.95 | 55.03 | 52.87 | 54.81 | 217,922 | +1.62(+3.05%) |
Jun 13, 2016 | 51.97 | 55.71 | 51.55 | 53.19 | 266,669 | +1.14(+2.19%) |
Jun 10, 2016 | 53.07 | 53.50 | 51.44 | 52.05 | 216,038 | -1.64(-3.05%) |
Jun 09, 2016 | 55.44 | 56.12 | 53.56 | 53.69 | 218,284 | -2.11(-3.78%) |
Jun 08, 2016 | 55.63 | 56.06 | 54.96 | 55.80 | 148,904 | +0.28(+0.50%) |
Jun 07, 2016 | 55.25 | 56.40 | 54.50 | 55.52 | 139,044 | -0.24(-0.43%) |
Jun 06, 2016 | 55.03 | 56.26 | 53.93 | 55.76 | 176,520 | +1.19(+2.18%) |
Jun 03, 2016 | 56.23 | 56.52 | 53.20 | 54.57 | 207,409 | -1.58(-2.81%) |
Jun 02, 2016 | 54.44 | 56.66 | 54.06 | 56.15 | 190,077 | +1.40(+2.56%) |
Jun 01, 2016 | 54.19 | 56.06 | 53.84 | 54.75 | 403,277 | +0.60(+1.11%) |
May 31, 2016 | 53.01 | 54.66 | 52.63 | 54.15 | 242,416 | +1.87(+3.58%) |
May 27, 2016 | 51.80 | 52.28 | 52.28 | 52.28 | 111,700 | +0.63(+1.22%) |
May 26, 2016 | 52.00 | 52.32 | 51.02 | 51.65 | 123,974 | -0.40(-0.77%) |
May 25, 2016 | 50.39 | 52.25 | 50.00 | 52.05 | 209,616 | +1.96(+3.91%) |
May 24, 2016 | 49.69 | 50.52 | 48.70 | 50.09 | 177,050 | +0.89(+1.81%) |
May 23, 2016 | 49.71 | 50.90 | 49.04 | 49.20 | 181,414 | -0.34(-0.69%) |
May 20, 2016 | 47.98 | 49.94 | 47.50 | 49.54 | 151,192 | +1.85(+3.88%) |
May 19, 2016 | 47.61 | 48.60 | 46.41 | 47.69 | 158,726 | -0.21(-0.44%) |
May 18, 2016 | 46.03 | 48.35 | 45.80 | 47.90 | 163,593 | +1.54(+3.32%) |
May 17, 2016 | 46.50 | 47.29 | 45.16 | 46.36 | 220,741 | +0.37(+0.80%) |
May 16, 2016 | 45.95 | 46.42 | 44.71 | 45.99 | 160,816 | +0.49(+1.08%) |
May 13, 2016 | 44.01 | 46.28 | 44.01 | 45.50 | 198,091 | +1.37(+3.10%) |
May 12, 2016 | 45.57 | 45.57 | 43.42 | 44.13 | 165,555 | -1.07(-2.37%) |
May 11, 2016 | 46.01 | 47.01 | 45.10 | 45.20 | 129,049 | -0.94(-2.04%) |
May 10, 2016 | 45.62 | 46.65 | 44.75 | 46.14 | 148,368 | +0.72(+1.59%) |
May 09, 2016 | 46.58 | 47.40 | 45.15 | 45.42 | 172,173 | -1.07(-2.30%) |
May 06, 2016 | 46.16 | 47.63 | 45.72 | 46.49 | 318,879 | -0.18(-0.39%) |
May 05, 2016 | 44.98 | 47.57 | 42.37 | 46.67 | 440,404 | +2.99(+6.85%) |
May 04, 2016 | 45.24 | 45.73 | 43.45 | 43.68 | 249,507 | -2.16(-4.71%) |
May 03, 2016 | 45.71 | 46.44 | 45.00 | 45.84 | 216,299 | -0.27(-0.59%) |
May 02, 2016 | 45.59 | 46.28 | 44.49 | 46.11 | 195,266 | +0.64(+1.41%) |
Apr 29, 2016 | 46.55 | 46.66 | 44.84 | 45.47 | 229,468 | -1.19(-2.54%) |
Apr 28, 2016 | 46.96 | 47.80 | 46.46 | 46.66 | 149,749 | -0.63(-1.34%) |
Apr 27, 2016 | 47.37 | 47.71 | 45.41 | 47.29 | 206,365 | -0.43(-0.90%) |
Apr 26, 2016 | 47.79 | 49.10 | 46.96 | 47.72 | 211,042 | -0.05(-0.10%) |
Apr 25, 2016 | 47.96 | 49.02 | 46.89 | 47.77 | 134,342 | -0.47(-0.97%) |
Apr 22, 2016 | 48.53 | 49.52 | 47.85 | 48.24 | 201,386 | -0.34(-0.70%) |
Apr 21, 2016 | 47.01 | 49.35 | 46.28 | 48.58 | 198,869 | +1.57(+3.34%) |
Apr 20, 2016 | 46.17 | 47.24 | 45.86 | 47.01 | 214,160 | +0.69(+1.49%) |
Apr 19, 2016 | 44.71 | 46.55 | 44.28 | 46.32 | 252,660 | +1.56(+3.49%) |
Apr 18, 2016 | 42.91 | 45.05 | 42.45 | 44.76 | 181,332 | +1.51(+3.49%) |
Apr 15, 2016 | 42.90 | 43.50 | 42.35 | 43.25 | 135,928 | +0.15(+0.35%) |
Apr 14, 2016 | 42.70 | 43.66 | 42.32 | 43.10 | 152,109 | +0.25(+0.58%) |
Apr 13, 2016 | 40.92 | 42.92 | 40.67 | 42.85 | 362,690 | +2.58(+6.41%) |
Apr 12, 2016 | 40.29 | 41.00 | 39.95 | 40.27 | 159,123 | -0.15(-0.37%) |
Apr 11, 2016 | 41.03 | 41.14 | 40.06 | 40.42 | 152,904 | -0.15(-0.37%) |
Apr 08, 2016 | 41.39 | 41.41 | 40.00 | 40.57 | 201,818 | -0.02(-0.05%) |
Apr 07, 2016 | 40.74 | 41.87 | 40.10 | 40.59 | 497,587 | -0.38(-0.93%) |
Apr 06, 2016 | 36.53 | 41.44 | 36.49 | 40.97 | 392,908 | +4.65(+12.80%) |
Apr 05, 2016 | 36.57 | 37.54 | 35.87 | 36.32 | 218,454 | -0.59(-1.60%) |
Apr 04, 2016 | 36.71 | 39.24 | 36.63 | 36.91 | 820,118 | +2.97(+8.75%) |