Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.30 | 52.37 | 51.27 | 52.37 | 10,627 | +1.17(+2.29%) |
Jun 29, 2016 | 50.74 | 51.25 | 50.69 | 51.20 | 15,881 | +0.87(+1.73%) |
Jun 28, 2016 | 50.30 | 50.33 | 49.90 | 50.33 | 11,840 | +0.53(+1.07%) |
Jun 27, 2016 | 51.11 | 51.11 | 49.64 | 49.79 | 38,076 | -1.49(-2.90%) |
Jun 24, 2016 | 51.14 | 52.04 | 50.66 | 51.28 | 19,555 | -1.86(-3.50%) |
Jun 23, 2016 | 53.08 | 53.18 | 52.94 | 53.14 | 6,237 | +0.47(+0.89%) |
Jun 22, 2016 | 52.92 | 52.92 | 52.65 | 52.67 | 12,233 | +0.04(+0.07%) |
Jun 21, 2016 | 53.22 | 53.22 | 52.62 | 52.63 | 4,039 | -0.11(-0.21%) |
Jun 20, 2016 | 53.08 | 53.20 | 52.75 | 52.75 | 15,685 | +0.44(+0.85%) |
Jun 17, 2016 | 52.25 | 52.40 | 52.02 | 52.30 | 15,469 | +0.06(+0.11%) |
Jun 16, 2016 | 52.02 | 52.30 | 51.66 | 52.25 | 7,333 | -0.05(-0.09%) |
Jun 15, 2016 | 52.36 | 52.59 | 52.30 | 52.30 | 2,840 | +0.25(+0.47%) |
Jun 14, 2016 | 52.63 | 52.63 | 51.93 | 52.05 | 20,338 | -0.39(-0.74%) |
Jun 13, 2016 | 53.39 | 53.39 | 52.44 | 52.44 | 17,576 | -0.75(-1.41%) |
Jun 10, 2016 | 53.88 | 53.88 | 53.05 | 53.19 | 31,864 | -0.77(-1.42%) |
Jun 09, 2016 | 53.55 | 53.98 | 53.55 | 53.95 | 22,776 | +0.13(+0.24%) |
Jun 08, 2016 | 53.89 | 53.89 | 53.60 | 53.82 | 7,887 | +0.20(+0.37%) |
Jun 07, 2016 | 53.71 | 53.81 | 53.57 | 53.63 | 15,702 | +0.22(+0.40%) |
Jun 06, 2016 | 52.91 | 53.48 | 52.91 | 53.41 | 17,715 | +0.65(+1.24%) |
Jun 03, 2016 | 52.95 | 52.95 | 52.28 | 52.76 | 21,816 | +0.03(+0.06%) |
Jun 02, 2016 | 52.36 | 52.74 | 52.36 | 52.73 | 22,588 | +0.23(+0.44%) |
Jun 01, 2016 | 52.11 | 52.55 | 52.11 | 52.49 | 6,639 | +0.26(+0.50%) |
May 31, 2016 | 52.65 | 52.71 | 52.04 | 52.23 | 34,780 | -0.17(-0.32%) |
May 27, 2016 | 52.32 | 52.40 | 52.40 | 52.40 | 10,574 | +0.10(+0.18%) |
May 26, 2016 | 52.16 | 52.42 | 52.16 | 52.30 | 4,552 | +0.11(+0.21%) |
May 25, 2016 | 51.99 | 52.26 | 51.99 | 52.19 | 9,983 | +0.27(+0.52%) |
May 24, 2016 | 51.53 | 52.10 | 51.53 | 51.92 | 16,241 | +0.61(+1.19%) |
May 23, 2016 | 52.14 | 52.14 | 51.24 | 51.31 | 9,463 | -0.50(-0.96%) |
May 20, 2016 | 51.38 | 51.90 | 51.38 | 51.81 | 10,028 | +0.61(+1.19%) |
May 19, 2016 | 51.31 | 51.31 | 50.91 | 51.20 | 4,639 | -0.30(-0.58%) |
May 18, 2016 | 51.88 | 52.14 | 51.50 | 51.50 | 9,943 | -0.15(-0.29%) |
May 17, 2016 | 51.98 | 52.14 | 51.45 | 51.65 | 18,429 | -0.17(-0.33%) |
May 16, 2016 | 51.46 | 51.95 | 51.46 | 51.82 | 8,940 | +0.71(+1.39%) |
May 13, 2016 | 51.92 | 51.92 | 51.01 | 51.11 | 18,449 | -0.65(-1.26%) |
May 12, 2016 | 52.01 | 52.01 | 51.48 | 51.76 | 8,196 | +0.09(+0.18%) |
May 11, 2016 | 52.05 | 52.09 | 51.64 | 51.67 | 18,480 | -0.46(-0.88%) |
May 10, 2016 | 51.14 | 52.14 | 51.14 | 52.13 | 13,587 | +1.14(+2.24%) |
May 09, 2016 | 50.99 | 51.20 | 50.76 | 50.99 | 15,281 | -0.01(-0.02%) |
May 06, 2016 | 50.62 | 51.00 | 50.62 | 51.00 | 11,070 | +0.31(+0.61%) |
May 05, 2016 | 50.55 | 50.81 | 50.55 | 50.69 | 7,069 | +0.25(+0.50%) |
May 04, 2016 | 50.31 | 50.78 | 50.25 | 50.43 | 16,401 | -0.30(-0.59%) |
May 03, 2016 | 50.88 | 50.95 | 50.35 | 50.73 | 32,880 | -0.46(-0.90%) |
May 02, 2016 | 50.93 | 51.25 | 50.78 | 51.19 | 5,671 | +0.25(+0.50%) |
Apr 29, 2016 | 51.00 | 51.07 | 50.69 | 50.94 | 6,909 | -0.19(-0.37%) |
Apr 28, 2016 | 51.30 | 51.74 | 51.13 | 51.13 | 12,646 | -0.46(-0.90%) |
Apr 27, 2016 | 51.10 | 51.70 | 50.85 | 51.59 | 12,741 | +0.75(+1.47%) |
Apr 26, 2016 | 50.21 | 50.85 | 50.12 | 50.85 | 13,767 | +0.96(+1.93%) |
Apr 25, 2016 | 50.41 | 50.41 | 49.83 | 49.88 | 29,209 | -0.59(-1.16%) |
Apr 22, 2016 | 50.21 | 50.62 | 50.14 | 50.47 | 6,888 | +0.28(+0.56%) |
Apr 21, 2016 | 50.50 | 50.60 | 50.18 | 50.18 | 19,151 | -0.16(-0.31%) |
Apr 20, 2016 | 50.40 | 50.72 | 50.17 | 50.34 | 20,433 | +0.08(+0.17%) |
Apr 19, 2016 | 50.34 | 50.56 | 50.23 | 50.26 | 7,679 | -0.01(-0.01%) |
Apr 18, 2016 | 49.76 | 50.37 | 49.67 | 50.26 | 4,363 | +0.21(+0.43%) |
Apr 15, 2016 | 49.93 | 50.09 | 49.83 | 50.05 | 5,929 | +0.10(+0.20%) |
Apr 14, 2016 | 50.08 | 50.11 | 49.86 | 49.95 | 10,513 | -0.09(-0.19%) |
Apr 13, 2016 | 49.60 | 50.04 | 49.54 | 50.04 | 10,376 | +0.87(+1.78%) |
Apr 12, 2016 | 49.03 | 49.33 | 48.89 | 49.17 | 6,635 | +0.24(+0.49%) |
Apr 11, 2016 | 49.11 | 49.23 | 48.88 | 48.93 | 3,133 | +0.12(+0.24%) |
Apr 08, 2016 | 49.06 | 49.36 | 48.77 | 48.81 | 10,745 | +0.10(+0.21%) |
Apr 07, 2016 | 48.92 | 48.92 | 48.54 | 48.71 | 7,283 | -0.20(-0.40%) |
Apr 06, 2016 | 48.39 | 48.92 | 48.17 | 48.91 | 13,620 | +0.49(+1.01%) |
Apr 05, 2016 | 48.15 | 48.60 | 48.15 | 48.42 | 10,367 | -0.14(-0.28%) |
Apr 04, 2016 | 48.99 | 49.00 | 48.56 | 48.56 | 3,854 | -0.23(-0.47%) |