Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.27 | 52.94 | 52.17 | 52.87 | 50,266 | +0.62(+1.18%) |
Jun 29, 2016 | 51.99 | 52.34 | 51.93 | 52.25 | 31,457 | +1.02(+1.99%) |
Jun 28, 2016 | 51.29 | 51.29 | 50.99 | 51.23 | 42,027 | +0.85(+1.69%) |
Jun 27, 2016 | 50.28 | 50.40 | 50.00 | 50.38 | 73,209 | -0.05(-0.11%) |
Jun 24, 2016 | 50.33 | 51.19 | 50.33 | 50.43 | 60,927 | -2.41(-4.55%) |
Jun 23, 2016 | 52.55 | 52.91 | 52.33 | 52.84 | 36,648 | +0.90(+1.74%) |
Jun 22, 2016 | 51.96 | 52.25 | 51.92 | 51.93 | 13,296 | +0.17(+0.32%) |
Jun 21, 2016 | 51.56 | 52.03 | 51.43 | 51.76 | 29,112 | +0.31(+0.60%) |
Jun 20, 2016 | 51.70 | 51.70 | 51.44 | 51.46 | 20,823 | +0.72(+1.43%) |
Jun 17, 2016 | 50.57 | 50.78 | 50.35 | 50.73 | 16,553 | +0.16(+0.31%) |
Jun 16, 2016 | 49.84 | 50.58 | 49.69 | 50.58 | 75,682 | +0.32(+0.64%) |
Jun 15, 2016 | 50.32 | 50.48 | 50.24 | 50.26 | 10,235 | -0.01(-0.02%) |
Jun 14, 2016 | 50.22 | 50.26 | 50.03 | 50.26 | 10,988 | -0.16(-0.31%) |
Jun 13, 2016 | 50.50 | 50.71 | 50.36 | 50.42 | 20,063 | -0.63(-1.24%) |
Jun 10, 2016 | 51.00 | 51.25 | 50.89 | 51.05 | 24,908 | -0.60(-1.16%) |
Jun 09, 2016 | 51.54 | 51.69 | 51.47 | 51.65 | 22,737 | -0.31(-0.60%) |
Jun 08, 2016 | 52.05 | 52.05 | 51.88 | 51.97 | 23,990 | -0.04(-0.08%) |
Jun 07, 2016 | 51.71 | 52.11 | 51.71 | 52.01 | 37,235 | +0.53(+1.02%) |
Jun 06, 2016 | 51.52 | 51.66 | 51.41 | 51.48 | 16,937 | +0.14(+0.27%) |
Jun 03, 2016 | 51.12 | 51.39 | 51.07 | 51.34 | 38,944 | +0.32(+0.63%) |
Jun 02, 2016 | 50.81 | 51.04 | 50.77 | 51.02 | 6,872 | +0.10(+0.19%) |
Jun 01, 2016 | 50.96 | 51.12 | 50.82 | 50.92 | 19,118 | -0.24(-0.47%) |
May 31, 2016 | 51.51 | 51.52 | 51.02 | 51.16 | 271,051 | -0.10(-0.19%) |
May 27, 2016 | 51.12 | 51.26 | 51.26 | 51.26 | 13,985 | +0.03(+0.06%) |
May 26, 2016 | 51.09 | 51.31 | 51.09 | 51.23 | 15,483 | +0.11(+0.21%) |
May 25, 2016 | 51.00 | 51.24 | 50.86 | 51.12 | 81,802 | +0.51(+1.01%) |
May 24, 2016 | 50.32 | 50.62 | 50.32 | 50.61 | 30,640 | +0.45(+0.90%) |
May 23, 2016 | 50.30 | 50.31 | 50.14 | 50.16 | 31,204 | -0.23(-0.46%) |
May 20, 2016 | 50.43 | 50.57 | 50.33 | 50.39 | 95,577 | +0.24(+0.48%) |
May 19, 2016 | 50.26 | 50.26 | 49.88 | 50.15 | 40,925 | -0.45(-0.89%) |
May 18, 2016 | 50.86 | 51.15 | 50.48 | 50.60 | 80,418 | -0.41(-0.81%) |
May 17, 2016 | 51.23 | 51.32 | 50.92 | 51.01 | 37,288 | -0.39(-0.77%) |
May 16, 2016 | 51.08 | 51.48 | 51.08 | 51.41 | 23,551 | +0.38(+0.74%) |
May 13, 2016 | 51.35 | 51.35 | 51.00 | 51.03 | 34,106 | -0.67(-1.30%) |
May 12, 2016 | 51.79 | 51.85 | 51.51 | 51.70 | 39,068 | +0.39(+0.75%) |
May 11, 2016 | 51.53 | 51.63 | 51.32 | 51.32 | 26,799 | -0.20(-0.38%) |
May 10, 2016 | 51.04 | 51.51 | 51.04 | 51.51 | 43,783 | +0.87(+1.72%) |
May 09, 2016 | 50.81 | 50.92 | 50.64 | 50.64 | 97,604 | -0.12(-0.24%) |
May 06, 2016 | 50.53 | 50.82 | 50.41 | 50.77 | 20,410 | +0.07(+0.13%) |
May 05, 2016 | 50.97 | 50.97 | 50.65 | 50.70 | 157,609 | -0.08(-0.16%) |
May 04, 2016 | 50.82 | 50.87 | 50.66 | 50.78 | 22,321 | -0.41(-0.80%) |
May 03, 2016 | 51.25 | 51.52 | 51.11 | 51.19 | 17,739 | -0.60(-1.17%) |
May 02, 2016 | 51.67 | 51.79 | 51.56 | 51.79 | 56,774 | +0.67(+1.30%) |
Apr 29, 2016 | 51.12 | 51.28 | 50.94 | 51.13 | 77,491 | -0.04(-0.08%) |
Apr 28, 2016 | 51.32 | 51.57 | 51.13 | 51.17 | 18,123 | -0.53(-1.02%) |
Apr 27, 2016 | 51.21 | 51.88 | 51.21 | 51.70 | 34,261 | +0.42(+0.81%) |
Apr 26, 2016 | 51.56 | 51.56 | 51.26 | 51.28 | 22,417 | +0.00(+0.01%) |
Apr 25, 2016 | 51.19 | 51.33 | 51.01 | 51.28 | 22,274 | -0.28(-0.54%) |
Apr 22, 2016 | 51.40 | 51.59 | 51.31 | 51.56 | 86,962 | +0.25(+0.48%) |
Apr 21, 2016 | 51.91 | 51.91 | 51.21 | 51.31 | 94,844 | -0.76(-1.47%) |
Apr 20, 2016 | 52.27 | 52.31 | 52.03 | 52.07 | 235,935 | -0.23(-0.45%) |
Apr 19, 2016 | 52.17 | 52.36 | 52.09 | 52.31 | 28,660 | +0.67(+1.30%) |
Apr 18, 2016 | 51.28 | 51.71 | 51.28 | 51.64 | 14,469 | +0.32(+0.62%) |
Apr 15, 2016 | 51.33 | 51.41 | 51.24 | 51.32 | 23,457 | +0.07(+0.13%) |
Apr 14, 2016 | 51.22 | 51.39 | 51.14 | 51.25 | 25,782 | +0.11(+0.21%) |
Apr 13, 2016 | 51.32 | 51.32 | 51.00 | 51.14 | 14,073 | +0.06(+0.11%) |
Apr 12, 2016 | 50.69 | 51.20 | 50.69 | 51.09 | 19,131 | +0.53(+1.04%) |
Apr 11, 2016 | 50.96 | 51.05 | 50.56 | 50.56 | 15,868 | -0.04(-0.08%) |
Apr 08, 2016 | 50.72 | 50.94 | 50.58 | 50.60 | 33,788 | +0.44(+0.89%) |
Apr 07, 2016 | 50.34 | 50.41 | 50.02 | 50.16 | 14,190 | -0.37(-0.73%) |
Apr 06, 2016 | 50.36 | 50.53 | 50.15 | 50.53 | 22,837 | +0.42(+0.84%) |
Apr 05, 2016 | 50.34 | 50.41 | 50.11 | 50.11 | 20,876 | -0.81(-1.58%) |
Apr 04, 2016 | 50.89 | 50.94 | 50.79 | 50.91 | 65,761 | -0.13(-0.26%) |