Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.64 | 55.56 | 54.40 | 55.47 | 63,236 | +1.29(+2.38%) |
Jun 29, 2016 | 54.18 | 54.50 | 53.77 | 54.18 | 52,019 | +1.59(+3.02%) |
Jun 28, 2016 | 50.91 | 52.99 | 50.81 | 52.59 | 98,141 | +2.35(+4.68%) |
Jun 27, 2016 | 49.86 | 50.54 | 49.43 | 50.24 | 140,222 | -0.88(-1.72%) |
Jun 24, 2016 | 50.31 | 52.12 | 50.20 | 51.12 | 492,372 | -2.93(-5.42%) |
Jun 23, 2016 | 53.31 | 54.55 | 52.87 | 54.05 | 67,000 | +1.52(+2.89%) |
Jun 22, 2016 | 51.72 | 52.74 | 51.62 | 52.53 | 60,955 | +0.22(+0.42%) |
Jun 21, 2016 | 53.17 | 53.17 | 51.94 | 52.31 | 46,830 | -0.75(-1.41%) |
Jun 20, 2016 | 52.68 | 54.04 | 52.68 | 53.06 | 95,741 | +1.69(+3.29%) |
Jun 17, 2016 | 51.45 | 52.01 | 50.75 | 51.37 | 159,576 | -0.89(-1.70%) |
Jun 16, 2016 | 51.03 | 52.51 | 50.20 | 52.26 | 127,424 | -1.35(-2.52%) |
Jun 15, 2016 | 54.19 | 54.19 | 53.31 | 53.61 | 74,185 | +0.85(+1.61%) |
Jun 14, 2016 | 52.84 | 53.40 | 52.30 | 52.76 | 64,375 | -1.77(-3.25%) |
Jun 13, 2016 | 53.10 | 54.84 | 52.99 | 54.53 | 68,762 | -0.76(-1.37%) |
Jun 10, 2016 | 55.66 | 55.80 | 55.02 | 55.29 | 39,957 | -1.59(-2.80%) |
Jun 09, 2016 | 57.24 | 57.39 | 56.32 | 56.88 | 193,674 | -2.50(-4.21%) |
Jun 08, 2016 | 57.39 | 60.72 | 57.18 | 59.38 | 119,922 | +1.98(+3.45%) |
Jun 07, 2016 | 57.87 | 58.04 | 57.40 | 57.40 | 43,946 | -1.60(-2.71%) |
Jun 06, 2016 | 58.50 | 59.32 | 58.17 | 59.00 | 70,847 | -1.01(-1.68%) |
Jun 03, 2016 | 59.27 | 60.35 | 58.87 | 60.01 | 155,675 | +2.51(+4.37%) |
Jun 02, 2016 | 56.61 | 57.61 | 56.39 | 57.50 | 139,538 | +0.14(+0.24%) |
Jun 01, 2016 | 57.10 | 57.56 | 57.00 | 57.36 | 80,720 | -0.71(-1.22%) |
May 31, 2016 | 57.55 | 58.12 | 57.29 | 58.07 | 56,676 | -0.45(-0.77%) |
May 27, 2016 | 57.75 | 58.52 | 58.52 | 58.52 | 71,700 | +0.92(+1.60%) |
May 26, 2016 | 58.18 | 58.35 | 57.60 | 57.60 | 61,399 | -0.16(-0.28%) |
May 25, 2016 | 58.94 | 61.02 | 57.55 | 57.76 | 150,392 | +0.88(+1.55%) |
May 24, 2016 | 56.23 | 57.41 | 56.05 | 56.88 | 74,354 | -0.06(-0.11%) |
May 23, 2016 | 57.65 | 58.00 | 56.48 | 56.94 | 78,386 | +2.91(+5.39%) |
May 20, 2016 | 53.46 | 54.42 | 53.01 | 54.03 | 142,241 | +2.37(+4.59%) |
May 19, 2016 | 51.05 | 51.73 | 50.64 | 51.66 | 58,723 | +0.44(+0.86%) |
May 18, 2016 | 51.16 | 51.94 | 50.93 | 51.22 | 69,114 | -0.46(-0.89%) |
May 17, 2016 | 51.09 | 51.74 | 51.33 | 51.68 | 78,319 | +0.35(+0.68%) |
May 16, 2016 | 50.15 | 51.48 | 50.05 | 51.33 | 55,985 | +1.46(+2.93%) |
May 13, 2016 | 50.19 | 50.73 | 49.74 | 49.87 | 43,821 | +0.64(+1.30%) |
May 12, 2016 | 50.11 | 50.11 | 49.15 | 49.23 | 56,007 | -0.05(-0.10%) |
May 11, 2016 | 48.98 | 49.73 | 48.98 | 49.28 | 35,310 | +0.45(+0.92%) |
May 10, 2016 | 48.59 | 48.93 | 48.24 | 48.83 | 34,036 | +1.09(+2.28%) |
May 09, 2016 | 46.89 | 47.87 | 46.85 | 47.74 | 24,635 | +1.90(+4.14%) |
May 06, 2016 | 45.81 | 46.06 | 45.24 | 45.84 | 28,479 | +0.00(+0.00%) |
May 05, 2016 | 46.02 | 46.20 | 45.57 | 45.84 | 35,073 | -1.31(-2.78%) |
May 04, 2016 | 48.16 | 48.16 | 46.94 | 47.15 | 42,044 | -1.66(-3.40%) |
May 03, 2016 | 49.68 | 49.68 | 48.57 | 48.81 | 49,730 | -1.54(-3.06%) |
May 02, 2016 | 48.65 | 50.48 | 48.61 | 50.35 | 128,341 | +5.04(+11.12%) |
Apr 29, 2016 | 45.46 | 45.63 | 44.81 | 45.31 | 50,645 | +0.58(+1.30%) |
Apr 28, 2016 | 44.75 | 45.10 | 44.49 | 44.73 | 41,772 | -0.34(-0.75%) |
Apr 27, 2016 | 45.06 | 45.34 | 44.80 | 45.07 | 63,903 | -0.14(-0.31%) |
Apr 26, 2016 | 45.87 | 45.92 | 44.35 | 45.21 | 107,083 | -0.56(-1.22%) |
Apr 25, 2016 | 45.47 | 45.78 | 45.23 | 45.77 | 41,641 | +0.22(+0.48%) |
Apr 22, 2016 | 44.51 | 46.20 | 44.42 | 45.55 | 52,841 | +1.54(+3.50%) |
Apr 21, 2016 | 43.21 | 44.30 | 43.17 | 44.01 | 32,986 | +0.31(+0.71%) |
Apr 20, 2016 | 43.93 | 43.99 | 43.30 | 43.70 | 28,849 | -0.50(-1.13%) |
Apr 19, 2016 | 44.75 | 44.78 | 43.64 | 44.20 | 53,247 | -0.54(-1.21%) |
Apr 18, 2016 | 44.28 | 45.00 | 44.22 | 44.74 | 43,393 | +0.64(+1.45%) |
Apr 15, 2016 | 43.76 | 44.12 | 43.71 | 44.10 | 19,455 | +0.46(+1.05%) |
Apr 14, 2016 | 43.51 | 44.21 | 43.44 | 43.64 | 22,774 | +0.24(+0.55%) |
Apr 13, 2016 | 43.10 | 43.71 | 42.82 | 43.40 | 53,437 | -0.25(-0.57%) |
Apr 12, 2016 | 43.54 | 44.07 | 43.10 | 43.65 | 59,719 | +0.00(+0.00%) |
Apr 11, 2016 | 44.56 | 44.56 | 43.52 | 43.65 | 36,227 | -1.05(-2.35%) |
Apr 08, 2016 | 44.74 | 44.77 | 44.20 | 44.70 | 47,047 | +0.75(+1.71%) |
Apr 07, 2016 | 44.71 | 44.79 | 43.75 | 43.95 | 58,758 | -0.80(-1.79%) |
Apr 06, 2016 | 43.17 | 45.23 | 43.17 | 44.75 | 158,318 | +2.67(+6.35%) |
Apr 05, 2016 | 42.23 | 42.46 | 41.98 | 42.08 | 43,093 | -0.67(-1.57%) |
Apr 04, 2016 | 42.83 | 43.35 | 42.57 | 42.75 | 81,591 | +0.57(+1.35%) |