Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.85 | 51.85 | 51.70 | 51.82 | 60,186 | +0.03(+0.06%) |
Jun 29, 2016 | 51.87 | 51.87 | 51.76 | 51.79 | 40,496 | -0.08(-0.16%) |
Jun 28, 2016 | 51.93 | 51.95 | 51.85 | 51.87 | 65,198 | -0.06(-0.12%) |
Jun 27, 2016 | 51.87 | 52.01 | 51.87 | 51.94 | 69,393 | +0.22(+0.44%) |
Jun 24, 2016 | 51.74 | 51.85 | 51.66 | 51.71 | 27,853 | +0.31(+0.59%) |
Jun 23, 2016 | 51.45 | 51.45 | 51.33 | 51.41 | 35,331 | -0.05(-0.10%) |
Jun 22, 2016 | 51.54 | 51.54 | 51.45 | 51.46 | 39,973 | +0.01(+0.02%) |
Jun 21, 2016 | 51.56 | 51.57 | 51.45 | 51.45 | 39,302 | -0.12(-0.24%) |
Jun 20, 2016 | 51.59 | 51.59 | 51.52 | 51.57 | 35,355 | -0.07(-0.14%) |
Jun 17, 2016 | 51.54 | 51.65 | 51.54 | 51.65 | 27,931 | +0.01(+0.02%) |
Jun 16, 2016 | 51.59 | 51.65 | 51.59 | 51.64 | 34,589 | +0.06(+0.11%) |
Jun 15, 2016 | 51.53 | 51.59 | 51.46 | 51.58 | 31,391 | +0.08(+0.16%) |
Jun 14, 2016 | 51.51 | 51.53 | 51.48 | 51.50 | 32,540 | +0.06(+0.11%) |
Jun 13, 2016 | 51.46 | 51.47 | 51.40 | 51.45 | 42,755 | +0.04(+0.07%) |
Jun 10, 2016 | 51.34 | 51.42 | 51.25 | 51.41 | 35,065 | +0.12(+0.23%) |
Jun 09, 2016 | 51.21 | 51.39 | 51.21 | 51.29 | 53,453 | +0.07(+0.13%) |
Jun 08, 2016 | 51.25 | 51.28 | 51.18 | 51.22 | 61,178 | +0.10(+0.19%) |
Jun 07, 2016 | 51.10 | 51.23 | 51.09 | 51.12 | 79,467 | +0.03(+0.07%) |
Jun 06, 2016 | 51.07 | 51.17 | 51.01 | 51.09 | 142,600 | -0.00(-0.00%) |
Jun 03, 2016 | 51.04 | 51.10 | 51.04 | 51.09 | 28,183 | +0.08(+0.16%) |
Jun 02, 2016 | 50.93 | 51.02 | 50.93 | 51.01 | 46,095 | +0.05(+0.10%) |
Jun 01, 2016 | 50.95 | 50.98 | 50.94 | 50.96 | 34,248 | +0.01(+0.02%) |
May 31, 2016 | 50.92 | 50.95 | 50.85 | 50.95 | 53,852 | +0.01(+0.01%) |
May 27, 2016 | 50.94 | 50.94 | 50.94 | 50.94 | 28,081 | +0.01(+0.02%) |
May 26, 2016 | 50.96 | 50.97 | 50.91 | 50.93 | 48,278 | -0.01(-0.01%) |
May 25, 2016 | 50.88 | 50.96 | 50.88 | 50.93 | 36,279 | -0.01(-0.01%) |
May 24, 2016 | 50.97 | 50.97 | 50.88 | 50.94 | 38,601 | -0.05(-0.10%) |
May 23, 2016 | 50.98 | 50.99 | 50.94 | 50.99 | 24,147 | -0.03(-0.06%) |
May 20, 2016 | 51.00 | 51.03 | 50.95 | 51.02 | 70,694 | +0.02(+0.03%) |
May 19, 2016 | 51.07 | 51.09 | 50.99 | 51.01 | 68,350 | +0.00(+0.00%) |
May 18, 2016 | 51.21 | 51.21 | 50.97 | 51.00 | 44,340 | -0.17(-0.33%) |
May 17, 2016 | 51.17 | 51.21 | 51.09 | 51.17 | 63,978 | +0.10(+0.20%) |
May 16, 2016 | 51.12 | 51.12 | 51.05 | 51.07 | 36,165 | -0.04(-0.07%) |
May 13, 2016 | 51.14 | 51.14 | 51.03 | 51.11 | 49,991 | +0.03(+0.06%) |
May 12, 2016 | 51.07 | 51.08 | 51.01 | 51.08 | 45,619 | +0.01(+0.02%) |
May 11, 2016 | 51.06 | 51.10 | 50.96 | 51.07 | 48,632 | +0.09(+0.18%) |
May 10, 2016 | 51.06 | 51.06 | 50.98 | 50.98 | 134,386 | -0.06(-0.12%) |
May 09, 2016 | 51.04 | 51.06 | 50.95 | 51.04 | 78,821 | +0.05(+0.10%) |
May 06, 2016 | 51.02 | 51.03 | 50.97 | 50.99 | 38,690 | +0.01(+0.01%) |
May 05, 2016 | 50.99 | 50.99 | 50.92 | 50.99 | 93,470 | +0.03(+0.06%) |
May 04, 2016 | 50.95 | 50.98 | 50.85 | 50.95 | 40,909 | +0.01(+0.03%) |
May 03, 2016 | 50.89 | 50.94 | 50.88 | 50.94 | 80,246 | +0.14(+0.28%) |
May 02, 2016 | 50.86 | 50.86 | 50.79 | 50.80 | 60,544 | -0.05(-0.09%) |
Apr 29, 2016 | 50.81 | 50.84 | 50.76 | 50.84 | 37,214 | +0.00(+0.01%) |
Apr 28, 2016 | 50.88 | 50.88 | 50.74 | 50.84 | 78,195 | +0.07(+0.14%) |
Apr 27, 2016 | 50.73 | 50.77 | 50.68 | 50.77 | 32,260 | +0.08(+0.16%) |
Apr 26, 2016 | 50.67 | 50.78 | 50.66 | 50.69 | 63,404 | -0.02(-0.05%) |
Apr 25, 2016 | 50.72 | 50.72 | 50.68 | 50.71 | 41,195 | -0.04(-0.07%) |
Apr 22, 2016 | 50.76 | 50.76 | 50.70 | 50.75 | 30,636 | -0.01(-0.02%) |
Apr 21, 2016 | 50.81 | 50.81 | 50.74 | 50.76 | 32,262 | -0.04(-0.09%) |
Apr 20, 2016 | 50.88 | 50.88 | 50.78 | 50.80 | 26,981 | -0.01(-0.02%) |
Apr 19, 2016 | 50.82 | 50.82 | 50.77 | 50.81 | 24,144 | -0.03(-0.05%) |
Apr 18, 2016 | 50.81 | 50.84 | 50.78 | 50.84 | 54,922 | +0.03(+0.05%) |
Apr 15, 2016 | 50.81 | 50.82 | 50.78 | 50.81 | 32,082 | +0.02(+0.04%) |
Apr 14, 2016 | 50.76 | 50.81 | 50.75 | 50.80 | 23,809 | -0.01(-0.03%) |
Apr 13, 2016 | 50.77 | 50.82 | 50.75 | 50.81 | 62,295 | +0.05(+0.09%) |
Apr 12, 2016 | 50.77 | 50.78 | 50.74 | 50.76 | 40,162 | +0.00(+0.00%) |
Apr 11, 2016 | 50.81 | 50.81 | 50.74 | 50.76 | 50,507 | -0.04(-0.08%) |
Apr 08, 2016 | 50.80 | 50.81 | 50.74 | 50.80 | 23,178 | +0.04(+0.09%) |
Apr 07, 2016 | 50.77 | 50.78 | 50.66 | 50.76 | 67,302 | +0.12(+0.23%) |
Apr 06, 2016 | 50.62 | 50.65 | 50.58 | 50.65 | 74,881 | +0.05(+0.11%) |
Apr 05, 2016 | 50.62 | 50.62 | 50.53 | 50.59 | 22,497 | +0.11(+0.22%) |
Apr 04, 2016 | 50.53 | 50.53 | 50.46 | 50.48 | 28,104 | +0.01(+0.03%) |