Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.20 | 59.59 | 58.06 | 59.52 | 341,373 | +0.59(+1.00%) |
Jun 29, 2016 | 58.06 | 59.00 | 58.06 | 58.93 | 272,450 | +1.18(+2.05%) |
Jun 28, 2016 | 57.81 | 58.49 | 57.37 | 57.75 | 228,784 | +0.14(+0.24%) |
Jun 27, 2016 | 58.04 | 58.34 | 57.34 | 57.61 | 492,419 | -0.76(-1.30%) |
Jun 24, 2016 | 57.23 | 58.98 | 56.90 | 58.37 | 486,412 | -0.96(-1.62%) |
Jun 23, 2016 | 58.29 | 59.51 | 58.08 | 59.33 | 325,475 | +1.36(+2.34%) |
Jun 22, 2016 | 56.94 | 58.09 | 55.81 | 57.98 | 505,750 | -0.20(-0.35%) |
Jun 21, 2016 | 58.47 | 58.57 | 58.05 | 58.18 | 293,451 | +0.20(+0.35%) |
Jun 20, 2016 | 57.97 | 58.39 | 57.51 | 57.98 | 293,877 | +0.85(+1.49%) |
Jun 17, 2016 | 57.67 | 58.07 | 56.50 | 57.13 | 591,297 | -0.54(-0.94%) |
Jun 16, 2016 | 56.32 | 57.78 | 55.22 | 57.67 | 566,119 | +1.15(+2.03%) |
Jun 15, 2016 | 57.24 | 57.53 | 56.46 | 56.52 | 302,773 | -0.42(-0.74%) |
Jun 14, 2016 | 56.19 | 57.42 | 55.99 | 56.94 | 302,935 | +0.41(+0.73%) |
Jun 13, 2016 | 56.51 | 57.20 | 56.16 | 56.53 | 259,761 | +0.03(+0.05%) |
Jun 10, 2016 | 56.87 | 57.10 | 55.89 | 56.51 | 201,707 | -0.65(-1.13%) |
Jun 09, 2016 | 57.17 | 57.69 | 57.11 | 57.15 | 194,801 | -0.02(-0.03%) |
Jun 08, 2016 | 56.66 | 57.43 | 56.30 | 57.17 | 242,309 | +0.81(+1.44%) |
Jun 07, 2016 | 56.22 | 57.09 | 56.10 | 56.36 | 347,402 | +0.08(+0.14%) |
Jun 06, 2016 | 54.83 | 56.37 | 54.27 | 56.28 | 371,310 | +1.53(+2.80%) |
Jun 03, 2016 | 55.34 | 55.61 | 54.69 | 54.75 | 282,045 | -0.63(-1.14%) |
Jun 02, 2016 | 54.99 | 55.59 | 54.77 | 55.38 | 298,865 | +0.41(+0.75%) |
Jun 01, 2016 | 55.16 | 55.92 | 54.92 | 54.97 | 339,768 | -0.47(-0.85%) |
May 31, 2016 | 55.58 | 55.70 | 54.80 | 55.44 | 337,495 | -0.06(-0.11%) |
May 27, 2016 | 55.05 | 55.50 | 55.50 | 55.50 | 201,313 | +0.65(+1.18%) |
May 26, 2016 | 54.86 | 55.55 | 54.83 | 54.85 | 286,518 | -0.17(-0.32%) |
May 25, 2016 | 54.50 | 55.43 | 53.91 | 55.03 | 284,665 | +0.28(+0.51%) |
May 24, 2016 | 53.62 | 55.04 | 53.62 | 54.75 | 306,577 | +1.13(+2.11%) |
May 23, 2016 | 53.40 | 54.26 | 53.36 | 53.62 | 427,643 | +0.22(+0.41%) |
May 20, 2016 | 52.67 | 53.69 | 52.50 | 53.40 | 298,508 | +0.77(+1.46%) |
May 19, 2016 | 52.59 | 53.06 | 52.10 | 52.63 | 232,968 | -0.04(-0.07%) |
May 18, 2016 | 51.49 | 53.12 | 51.49 | 52.66 | 392,945 | +0.15(+0.28%) |
May 17, 2016 | 53.29 | 53.67 | 52.04 | 52.52 | 395,703 | -0.93(-1.74%) |
May 16, 2016 | 53.97 | 54.01 | 52.92 | 53.44 | 255,097 | -0.60(-1.12%) |
May 13, 2016 | 54.21 | 54.47 | 53.54 | 54.05 | 581,270 | -0.09(-0.16%) |
May 12, 2016 | 52.60 | 54.64 | 52.20 | 54.13 | 694,199 | +1.85(+3.53%) |
May 11, 2016 | 52.80 | 52.80 | 51.39 | 52.29 | 524,734 | -0.53(-1.01%) |
May 10, 2016 | 52.34 | 52.86 | 51.37 | 52.82 | 457,340 | +0.25(+0.48%) |
May 09, 2016 | 52.07 | 52.75 | 51.65 | 52.57 | 409,598 | +0.50(+0.96%) |
May 06, 2016 | 52.45 | 52.88 | 51.32 | 52.07 | 564,500 | -0.47(-0.90%) |
May 05, 2016 | 52.64 | 54.58 | 51.43 | 52.54 | 1,022,791 | +0.04(+0.08%) |
May 04, 2016 | 47.13 | 53.10 | 47.13 | 52.50 | 1,825,846 | +3.96(+8.16%) |
May 03, 2016 | 50.24 | 50.84 | 48.52 | 48.54 | 962,499 | -1.75(-3.47%) |
May 02, 2016 | 49.58 | 50.54 | 49.30 | 50.29 | 465,524 | +0.90(+1.82%) |
Apr 29, 2016 | 49.13 | 49.79 | 48.78 | 49.39 | 325,982 | +0.09(+0.18%) |
Apr 28, 2016 | 49.53 | 50.44 | 48.86 | 49.30 | 473,531 | -1.40(-2.75%) |
Apr 27, 2016 | 50.29 | 50.78 | 49.84 | 50.70 | 291,423 | +0.30(+0.59%) |
Apr 26, 2016 | 50.16 | 50.78 | 49.81 | 50.40 | 193,190 | +0.16(+0.31%) |
Apr 25, 2016 | 50.88 | 51.16 | 50.01 | 50.24 | 306,712 | -0.78(-1.52%) |
Apr 22, 2016 | 49.64 | 51.04 | 49.64 | 51.02 | 519,868 | +0.99(+1.99%) |
Apr 21, 2016 | 51.22 | 51.22 | 49.36 | 50.02 | 507,228 | -0.88(-1.73%) |
Apr 20, 2016 | 49.68 | 51.21 | 49.64 | 50.91 | 519,913 | +1.40(+2.82%) |
Apr 19, 2016 | 50.15 | 50.35 | 48.74 | 49.51 | 326,072 | -0.65(-1.29%) |
Apr 18, 2016 | 50.08 | 50.23 | 49.59 | 50.15 | 333,315 | +0.04(+0.09%) |
Apr 15, 2016 | 49.40 | 50.29 | 49.29 | 50.11 | 259,368 | +0.55(+1.11%) |
Apr 14, 2016 | 49.68 | 49.83 | 49.19 | 49.56 | 280,865 | +0.03(+0.07%) |
Apr 13, 2016 | 49.06 | 49.56 | 48.64 | 49.53 | 299,634 | +0.72(+1.48%) |
Apr 12, 2016 | 48.47 | 49.08 | 48.09 | 48.80 | 391,705 | +0.27(+0.56%) |
Apr 11, 2016 | 48.60 | 50.30 | 48.52 | 48.53 | 496,883 | +0.20(+0.42%) |
Apr 08, 2016 | 48.03 | 48.58 | 47.45 | 48.33 | 254,943 | +0.44(+0.91%) |
Apr 07, 2016 | 47.97 | 48.99 | 47.56 | 47.89 | 414,472 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 49.47 | 48.13 | 48.18 | 465,824 | -0.01(-0.02%) |
Apr 05, 2016 | 47.92 | 48.76 | 47.68 | 48.19 | 356,503 | -0.02(-0.04%) |
Apr 04, 2016 | 48.39 | 48.70 | 47.67 | 48.21 | 464,692 | -0.25(-0.52%) |