Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.19 | 53.24 | 53.19 | 53.24 | 2,204 | +0.84(+1.60%) |
Jun 29, 2016 | 51.99 | 52.48 | 51.99 | 52.40 | 1,782 | +1.99(+3.95%) |
Jun 28, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 302 | +0.84(+1.70%) |
Jun 27, 2016 | 49.53 | 49.57 | 49.00 | 49.57 | 4,422 | -3.53(-6.65%) |
Jun 24, 2016 | 51.05 | 53.10 | 51.05 | 53.10 | 2,532 | -0.86(-1.59%) |
Jun 23, 2016 | 53.96 | 53.96 | 53.96 | 53.96 | 436 | +1.24(+2.35%) |
Jun 22, 2016 | 53.26 | 53.30 | 52.72 | 52.72 | 2,178 | -0.48(-0.90%) |
Jun 21, 2016 | 53.23 | 53.23 | 53.20 | 53.20 | 730 | -0.55(-1.02%) |
Jun 20, 2016 | 53.75 | 53.75 | 53.75 | 53.75 | 460 | +2.75(+5.39%) |
Jun 17, 2016 | 50.92 | 51.00 | 50.92 | 51.00 | 2,120 | +0.60(+1.19%) |
Jun 16, 2016 | 49.74 | 50.74 | 49.74 | 50.40 | 1,208 | +0.21(+0.42%) |
Jun 15, 2016 | 50.74 | 50.74 | 50.19 | 50.19 | 588 | +0.34(+0.68%) |
Jun 14, 2016 | 49.92 | 50.36 | 49.85 | 49.85 | 1,575 | -2.07(-3.99%) |
Jun 13, 2016 | 51.58 | 51.92 | 51.58 | 51.92 | 425 | -0.34(-0.65%) |
Jun 10, 2016 | 52.50 | 52.50 | 52.26 | 52.26 | 240 | -1.69(-3.13%) |
Jun 09, 2016 | 53.95 | 53.95 | 53.95 | 53.95 | 1,843 | -1.00(-1.83%) |
Jun 08, 2016 | 54.55 | 54.95 | 54.55 | 54.95 | 1,611 | +0.50(+0.93%) |
Jun 07, 2016 | 55.28 | 55.28 | 54.45 | 54.45 | 5,700 | +0.94(+1.76%) |
Jun 01, 2016 | 53.51 | 53.51 | 53.51 | 0 | -1.63(-2.96%) | |
May 27, 2016 | 55.14 | 55.14 | 55.14 | 44 | -0.15(-0.27%) | |
May 26, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 1,345 | +0.19(+0.34%) |
May 25, 2016 | 55.10 | 55.15 | 54.80 | 55.10 | 11,178 | +2.37(+4.49%) |
May 23, 2016 | 52.73 | 52.73 | 52.73 | 126 | -0.59(-1.11%) | |
May 20, 2016 | 53.32 | 54.07 | 53.32 | 53.32 | 642 | +0.00(+0.00%) |
May 19, 2016 | 53.36 | 53.36 | 53.32 | 53.32 | 542 | -0.93(-1.71%) |
May 18, 2016 | 54.25 | 54.25 | 54.25 | 54.25 | 4,114 | +0.12(+0.22%) |
May 16, 2016 | 54.13 | 54.13 | 54.13 | 70 | +0.14(+0.26%) | |
May 13, 2016 | 53.94 | 53.99 | 53.94 | 53.99 | 762 | -0.80(-1.46%) |
May 11, 2016 | 54.79 | 54.79 | 54.79 | 163 | +0.04(+0.07%) | |
May 10, 2016 | 54.75 | 54.75 | 54.75 | 54.75 | 1,044 | +0.51(+0.94%) |
May 09, 2016 | 54.30 | 54.30 | 54.24 | 54.24 | 261 | +0.07(+0.13%) |
May 05, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.92(+1.73%) | |
May 04, 2016 | 53.25 | 53.25 | 53.25 | 53.25 | 3,199 | -0.62(-1.15%) |
May 03, 2016 | 55.63 | 54.29 | 53.87 | 53.87 | 5,133 | -1.34(-2.43%) |
May 02, 2016 | 55.16 | 55.21 | 55.16 | 55.21 | 2,181 | +0.90(+1.66%) |
Apr 29, 2016 | 54.48 | 54.48 | 54.31 | 54.31 | 4,925 | +1.11(+2.09%) |
Apr 28, 2016 | 53.30 | 53.30 | 53.20 | 53.20 | 631 | -0.06(-0.11%) |
Apr 25, 2016 | 53.26 | 53.26 | 53.26 | 2,450 | +1.40(+2.70%) | |
Apr 21, 2016 | 51.86 | 51.86 | 51.86 | 0 | -1.16(-2.19%) | |
Apr 20, 2016 | 53.13 | 53.13 | 53.02 | 53.02 | 688 | -1.13(-2.09%) |
Apr 19, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 419 | +0.18(+0.33%) |
Apr 18, 2016 | 53.97 | 53.97 | 53.97 | 53.97 | 414 | +1.12(+2.12%) |
Apr 15, 2016 | 52.65 | 52.95 | 52.65 | 52.85 | 906 | -0.09(-0.17%) |
Apr 13, 2016 | 52.94 | 52.94 | 52.94 | 85 | -0.78(-1.45%) | |
Apr 12, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 1,179 | -0.49(-0.90%) |
Apr 11, 2016 | 54.35 | 54.35 | 54.21 | 54.21 | 1,028 | -0.74(-1.35%) |
Apr 08, 2016 | 54.12 | 54.95 | 54.05 | 54.95 | 4,476 | +0.93(+1.72%) |
Apr 07, 2016 | 54.02 | 54.02 | 54.02 | 54.02 | 316 | +0.04(+0.07%) |
Apr 06, 2016 | 53.90 | 53.98 | 53.90 | 53.98 | 2,219 | -0.12(-0.22%) |
Apr 05, 2016 | 54.04 | 54.10 | 54.04 | 54.10 | 1,308 | -0.52(-0.95%) |