Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.70 | 55.48 | 54.70 | 55.36 | 40,411 | +1.05(+1.93%) |
Jun 29, 2016 | 54.20 | 54.40 | 54.10 | 54.31 | 9,119 | +1.39(+2.63%) |
Jun 28, 2016 | 52.86 | 53.01 | 52.53 | 52.92 | 42,063 | +1.31(+2.54%) |
Jun 27, 2016 | 51.76 | 51.99 | 50.90 | 51.61 | 167,790 | -1.27(-2.40%) |
Jun 24, 2016 | 53.58 | 53.71 | 52.88 | 52.88 | 80,989 | -4.31(-7.54%) |
Jun 23, 2016 | 56.69 | 57.35 | 56.48 | 57.19 | 44,917 | +2.01(+3.64%) |
Jun 22, 2016 | 55.33 | 55.56 | 55.12 | 55.18 | 38,973 | -0.57(-1.02%) |
Jun 21, 2016 | 55.88 | 55.92 | 55.51 | 55.75 | 165,185 | +0.18(+0.32%) |
Jun 20, 2016 | 55.81 | 55.84 | 55.57 | 55.57 | 10,568 | +1.06(+1.94%) |
Jun 17, 2016 | 54.03 | 54.64 | 54.03 | 54.51 | 21,342 | +0.33(+0.61%) |
Jun 16, 2016 | 53.37 | 54.19 | 53.04 | 54.18 | 95,797 | -0.23(-0.42%) |
Jun 15, 2016 | 54.61 | 54.75 | 54.37 | 54.41 | 31,246 | +0.22(+0.41%) |
Jun 14, 2016 | 54.47 | 54.48 | 53.93 | 54.19 | 79,794 | -1.44(-2.59%) |
Jun 13, 2016 | 55.44 | 56.18 | 55.44 | 55.63 | 46,971 | -0.89(-1.57%) |
Jun 10, 2016 | 56.94 | 57.13 | 56.42 | 56.52 | 73,680 | -2.13(-3.63%) |
Jun 09, 2016 | 58.64 | 58.78 | 58.55 | 58.65 | 326,015 | -0.85(-1.43%) |
Jun 08, 2016 | 59.59 | 59.66 | 59.47 | 59.50 | 27,007 | -0.14(-0.23%) |
Jun 07, 2016 | 59.55 | 59.77 | 59.55 | 59.64 | 16,904 | +0.42(+0.71%) |
Jun 06, 2016 | 59.03 | 59.39 | 59.03 | 59.22 | 65,756 | +0.00(+0.00%) |
Jun 03, 2016 | 58.79 | 59.22 | 58.69 | 59.22 | 31,302 | +0.55(+0.94%) |
Jun 02, 2016 | 58.49 | 58.67 | 58.37 | 58.67 | 26,362 | -0.22(-0.37%) |
Jun 01, 2016 | 58.42 | 58.94 | 58.42 | 58.89 | 87,981 | +0.31(+0.53%) |
May 31, 2016 | 58.56 | 58.87 | 58.49 | 58.58 | 61,143 | +0.15(+0.26%) |
May 27, 2016 | 58.39 | 58.43 | 58.43 | 58.43 | 19,200 | -0.30(-0.51%) |
May 26, 2016 | 58.59 | 58.78 | 58.59 | 58.73 | 29,499 | +0.20(+0.34%) |
May 25, 2016 | 58.38 | 58.61 | 58.33 | 58.53 | 127,474 | +0.64(+1.11%) |
May 24, 2016 | 57.66 | 57.94 | 57.50 | 57.89 | 22,583 | +0.53(+0.92%) |
May 23, 2016 | 57.39 | 57.50 | 57.30 | 57.36 | 17,075 | +0.08(+0.14%) |
May 20, 2016 | 57.12 | 57.34 | 57.12 | 57.28 | 15,555 | +0.63(+1.11%) |
May 19, 2016 | 56.74 | 56.82 | 56.53 | 56.65 | 22,345 | -0.15(-0.26%) |
May 18, 2016 | 56.99 | 57.27 | 56.64 | 56.80 | 31,295 | -0.30(-0.53%) |
May 17, 2016 | 57.24 | 57.53 | 57.06 | 57.10 | 16,874 | -0.30(-0.52%) |
May 16, 2016 | 56.98 | 57.40 | 56.86 | 57.40 | 37,046 | +0.45(+0.79%) |
May 13, 2016 | 57.08 | 57.08 | 56.79 | 56.95 | 12,099 | -0.38(-0.66%) |
May 12, 2016 | 57.58 | 57.65 | 57.11 | 57.33 | 38,461 | +0.05(+0.10%) |
May 11, 2016 | 57.27 | 57.48 | 57.15 | 57.27 | 66,603 | -0.07(-0.11%) |
May 10, 2016 | 57.31 | 57.43 | 57.04 | 57.34 | 125,220 | +0.74(+1.31%) |
May 09, 2016 | 56.89 | 56.94 | 56.60 | 56.60 | 136,838 | +0.14(+0.25%) |
May 06, 2016 | 56.24 | 56.46 | 56.13 | 56.46 | 39,326 | +0.30(+0.53%) |
May 05, 2016 | 56.32 | 56.44 | 56.08 | 56.16 | 35,087 | -0.35(-0.62%) |
May 04, 2016 | 56.79 | 56.79 | 56.43 | 56.51 | 38,326 | -0.25(-0.44%) |
May 03, 2016 | 57.31 | 57.31 | 56.69 | 56.76 | 92,461 | -0.75(-1.30%) |
May 02, 2016 | 57.31 | 57.54 | 57.31 | 57.51 | 23,222 | +0.26(+0.45%) |
Apr 29, 2016 | 57.33 | 57.47 | 57.03 | 57.25 | 13,637 | +0.68(+1.20%) |
Apr 28, 2016 | 56.72 | 56.92 | 56.57 | 56.57 | 18,284 | -0.43(-0.75%) |
Apr 27, 2016 | 56.66 | 57.08 | 56.66 | 57.00 | 31,768 | +0.41(+0.72%) |
Apr 26, 2016 | 56.63 | 56.81 | 56.44 | 56.59 | 17,809 | -0.14(-0.25%) |
Apr 25, 2016 | 56.72 | 56.78 | 56.48 | 56.73 | 30,125 | -0.06(-0.11%) |
Apr 22, 2016 | 56.92 | 56.94 | 56.59 | 56.79 | 59,617 | -0.23(-0.40%) |
Apr 21, 2016 | 57.21 | 57.22 | 56.91 | 57.02 | 21,744 | -0.10(-0.18%) |
Apr 20, 2016 | 57.46 | 57.48 | 57.00 | 57.12 | 99,136 | -0.67(-1.16%) |
Apr 19, 2016 | 57.78 | 57.95 | 57.59 | 57.79 | 39,150 | +0.96(+1.69%) |
Apr 18, 2016 | 56.19 | 56.92 | 56.19 | 56.83 | 62,931 | +0.49(+0.87%) |
Apr 15, 2016 | 56.43 | 56.58 | 56.34 | 56.34 | 29,207 | +0.01(+0.02%) |
Apr 14, 2016 | 56.28 | 56.50 | 56.28 | 56.33 | 19,893 | +0.16(+0.28%) |
Apr 13, 2016 | 56.22 | 56.22 | 55.91 | 56.17 | 39,628 | -0.23(-0.41%) |
Apr 12, 2016 | 56.15 | 56.52 | 55.93 | 56.40 | 451,741 | -0.17(-0.30%) |
Apr 11, 2016 | 56.94 | 56.98 | 56.56 | 56.57 | 11,172 | -0.31(-0.54%) |
Apr 08, 2016 | 56.94 | 56.97 | 56.70 | 56.88 | 38,818 | +0.41(+0.73%) |
Apr 07, 2016 | 56.50 | 56.75 | 56.08 | 56.47 | 40,306 | -0.74(-1.29%) |
Apr 06, 2016 | 56.70 | 57.26 | 56.70 | 57.21 | 15,104 | +0.82(+1.45%) |
Apr 05, 2016 | 56.41 | 56.52 | 56.18 | 56.39 | 68,904 | -0.76(-1.33%) |
Apr 04, 2016 | 57.30 | 57.65 | 57.08 | 57.15 | 30,256 | +0.26(+0.46%) |