Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.63 | 52.03 | 51.28 | 51.64 | 192,624 | +0.41(+0.80%) |
Jun 29, 2016 | 50.88 | 51.40 | 50.88 | 51.23 | 204,227 | +1.15(+2.29%) |
Jun 28, 2016 | 49.93 | 50.39 | 49.60 | 50.08 | 116,283 | +1.48(+3.05%) |
Jun 27, 2016 | 49.38 | 49.41 | 48.22 | 48.60 | 169,902 | -1.39(-2.78%) |
Jun 24, 2016 | 50.49 | 51.36 | 49.77 | 49.99 | 246,044 | -4.40(-8.09%) |
Jun 23, 2016 | 53.75 | 54.39 | 53.45 | 54.39 | 148,262 | +2.01(+3.83%) |
Jun 22, 2016 | 52.95 | 53.17 | 52.38 | 52.38 | 117,907 | -0.03(-0.06%) |
Jun 21, 2016 | 52.03 | 52.54 | 51.60 | 52.41 | 148,069 | +0.44(+0.85%) |
Jun 20, 2016 | 51.94 | 52.31 | 51.79 | 51.97 | 180,248 | +1.06(+2.09%) |
Jun 17, 2016 | 50.95 | 51.45 | 50.71 | 50.91 | 529,702 | +0.07(+0.13%) |
Jun 16, 2016 | 50.76 | 51.04 | 50.01 | 50.84 | 217,326 | -0.87(-1.68%) |
Jun 15, 2016 | 51.98 | 52.25 | 51.63 | 51.71 | 159,899 | -0.17(-0.32%) |
Jun 14, 2016 | 52.19 | 52.43 | 51.24 | 51.87 | 254,762 | -0.70(-1.33%) |
Jun 13, 2016 | 52.69 | 53.34 | 52.41 | 52.57 | 174,083 | -1.35(-2.51%) |
Jun 10, 2016 | 54.43 | 54.80 | 53.74 | 53.93 | 134,595 | -1.51(-2.73%) |
Jun 09, 2016 | 55.48 | 55.59 | 55.20 | 55.44 | 80,690 | -0.56(-1.00%) |
Jun 08, 2016 | 55.96 | 56.43 | 55.87 | 56.00 | 178,081 | +0.85(+1.54%) |
Jun 07, 2016 | 54.59 | 55.17 | 54.57 | 55.15 | 163,923 | +1.35(+2.52%) |
Jun 06, 2016 | 53.33 | 54.09 | 53.33 | 53.80 | 187,660 | +1.25(+2.39%) |
Jun 03, 2016 | 52.89 | 52.99 | 52.18 | 52.54 | 108,434 | -0.46(-0.86%) |
Jun 02, 2016 | 52.62 | 53.38 | 52.36 | 53.00 | 180,696 | +0.49(+0.94%) |
Jun 01, 2016 | 51.77 | 52.73 | 51.37 | 52.50 | 190,619 | +0.41(+0.79%) |
May 31, 2016 | 52.21 | 52.72 | 51.87 | 52.09 | 210,129 | +0.15(+0.29%) |
May 27, 2016 | 51.77 | 51.94 | 51.94 | 51.94 | 125,745 | +0.08(+0.16%) |
May 26, 2016 | 52.38 | 52.53 | 51.54 | 51.86 | 134,889 | -0.48(-0.91%) |
May 25, 2016 | 51.80 | 52.46 | 51.74 | 52.34 | 334,987 | +1.60(+3.16%) |
May 24, 2016 | 50.35 | 50.88 | 50.27 | 50.73 | 429,425 | +0.63(+1.25%) |
May 23, 2016 | 50.31 | 50.79 | 50.06 | 50.11 | 334,930 | -0.64(-1.27%) |
May 20, 2016 | 50.91 | 51.23 | 50.71 | 50.75 | 176,693 | +0.19(+0.37%) |
May 19, 2016 | 50.70 | 50.76 | 49.97 | 50.56 | 174,061 | -0.59(-1.15%) |
May 18, 2016 | 51.67 | 52.20 | 50.99 | 51.15 | 206,710 | -1.06(-2.03%) |
May 17, 2016 | 52.36 | 52.81 | 52.00 | 52.21 | 189,228 | +0.01(+0.01%) |
May 16, 2016 | 51.42 | 52.31 | 51.42 | 52.20 | 178,542 | +1.50(+2.95%) |
May 13, 2016 | 51.47 | 51.66 | 50.56 | 50.70 | 177,507 | -1.31(-2.51%) |
May 12, 2016 | 52.81 | 52.91 | 51.70 | 52.01 | 111,428 | -0.36(-0.69%) |
May 11, 2016 | 52.09 | 52.93 | 51.69 | 52.37 | 161,600 | -0.41(-0.77%) |
May 10, 2016 | 51.83 | 52.91 | 51.44 | 52.78 | 330,337 | +1.85(+3.64%) |
May 09, 2016 | 52.08 | 52.08 | 50.76 | 50.93 | 403,875 | -1.83(-3.47%) |
May 06, 2016 | 52.43 | 53.33 | 52.17 | 52.76 | 262,607 | -1.10(-2.05%) |
May 05, 2016 | 54.09 | 54.66 | 53.67 | 53.86 | 236,813 | +0.46(+0.86%) |
May 04, 2016 | 53.65 | 54.02 | 52.95 | 53.40 | 266,122 | -0.28(-0.52%) |
May 03, 2016 | 54.35 | 54.58 | 53.58 | 53.68 | 201,154 | -1.29(-2.34%) |
May 02, 2016 | 55.03 | 55.26 | 54.61 | 54.97 | 164,762 | -0.27(-0.49%) |
Apr 29, 2016 | 55.62 | 55.91 | 54.57 | 55.24 | 150,151 | -0.35(-0.63%) |
Apr 28, 2016 | 56.53 | 56.91 | 55.11 | 55.59 | 268,217 | -1.77(-3.08%) |
Apr 27, 2016 | 55.93 | 57.51 | 55.91 | 57.36 | 295,070 | +2.22(+4.03%) |
Apr 26, 2016 | 54.90 | 55.17 | 54.45 | 55.13 | 163,545 | +0.48(+0.87%) |
Apr 25, 2016 | 54.72 | 54.95 | 54.25 | 54.66 | 219,478 | +0.36(+0.65%) |
Apr 22, 2016 | 54.15 | 55.04 | 53.97 | 54.30 | 211,873 | +0.91(+1.70%) |
Apr 21, 2016 | 53.83 | 53.83 | 53.18 | 53.39 | 184,708 | -0.08(-0.16%) |
Apr 20, 2016 | 52.46 | 54.06 | 52.25 | 53.48 | 234,753 | -0.33(-0.62%) |
Apr 19, 2016 | 52.90 | 53.93 | 52.62 | 53.81 | 234,246 | +1.50(+2.86%) |
Apr 18, 2016 | 51.07 | 52.46 | 50.85 | 52.31 | 337,606 | +1.10(+2.16%) |
Apr 15, 2016 | 51.64 | 51.64 | 51.01 | 51.21 | 178,782 | -0.95(-1.81%) |
Apr 14, 2016 | 52.19 | 52.43 | 51.87 | 52.15 | 149,130 | +0.08(+0.16%) |
Apr 13, 2016 | 52.18 | 52.46 | 51.72 | 52.07 | 382,446 | +2.10(+4.21%) |
Apr 12, 2016 | 48.47 | 50.38 | 48.40 | 49.97 | 335,973 | +1.69(+3.49%) |
Apr 11, 2016 | 48.59 | 48.94 | 48.24 | 48.28 | 126,674 | +0.15(+0.31%) |
Apr 08, 2016 | 47.99 | 48.28 | 47.69 | 48.13 | 293,085 | +1.29(+2.76%) |
Apr 07, 2016 | 47.46 | 47.65 | 46.73 | 46.84 | 353,058 | -1.53(-3.17%) |
Apr 06, 2016 | 47.24 | 48.48 | 46.83 | 48.37 | 221,113 | +1.22(+2.58%) |
Apr 05, 2016 | 47.35 | 47.54 | 46.97 | 47.16 | 214,175 | -1.41(-2.91%) |
Apr 04, 2016 | 49.55 | 49.86 | 48.42 | 48.57 | 149,163 | -0.98(-1.98%) |