Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.76 | 53.78 | 52.76 | 53.78 | 257,554 | +1.08(+2.04%) |
Jun 29, 2016 | 52.32 | 52.78 | 52.32 | 52.70 | 129,664 | +0.85(+1.64%) |
Jun 28, 2016 | 51.58 | 51.85 | 51.32 | 51.85 | 180,560 | +0.85(+1.66%) |
Jun 27, 2016 | 51.93 | 51.94 | 50.80 | 51.01 | 379,388 | -1.27(-2.43%) |
Jun 24, 2016 | 52.54 | 53.33 | 52.21 | 52.28 | 203,776 | -2.26(-4.14%) |
Jun 23, 2016 | 54.36 | 54.54 | 54.23 | 54.54 | 121,284 | +0.67(+1.24%) |
Jun 22, 2016 | 54.12 | 54.20 | 53.82 | 53.87 | 76,395 | -0.16(-0.30%) |
Jun 21, 2016 | 54.13 | 54.14 | 53.94 | 54.03 | 93,659 | -0.09(-0.17%) |
Jun 20, 2016 | 54.03 | 54.52 | 54.03 | 54.12 | 56,377 | +0.57(+1.06%) |
Jun 17, 2016 | 53.54 | 53.65 | 53.32 | 53.56 | 59,176 | -0.02(-0.05%) |
Jun 16, 2016 | 53.17 | 53.65 | 52.77 | 53.58 | 2,010,511 | +0.18(+0.34%) |
Jun 15, 2016 | 53.59 | 53.78 | 53.36 | 53.40 | 95,640 | -0.00(-0.01%) |
Jun 14, 2016 | 53.17 | 53.45 | 53.04 | 53.41 | 85,002 | +0.11(+0.20%) |
Jun 13, 2016 | 53.65 | 53.84 | 53.29 | 53.30 | 148,632 | -0.39(-0.73%) |
Jun 10, 2016 | 54.00 | 54.00 | 53.54 | 53.69 | 117,015 | -0.64(-1.18%) |
Jun 09, 2016 | 54.13 | 54.39 | 54.07 | 54.33 | 54,581 | -0.10(-0.19%) |
Jun 08, 2016 | 54.19 | 54.47 | 54.19 | 54.43 | 98,435 | +0.28(+0.52%) |
Jun 07, 2016 | 54.07 | 54.32 | 54.07 | 54.15 | 111,918 | +0.16(+0.29%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.61 | 54.00 | 96,592 | +0.41(+0.76%) |
Jun 03, 2016 | 53.50 | 53.61 | 53.13 | 53.59 | 67,001 | -0.00(-0.01%) |
Jun 02, 2016 | 53.20 | 53.59 | 53.20 | 53.59 | 102,046 | +0.17(+0.32%) |
Jun 01, 2016 | 53.01 | 53.45 | 52.97 | 53.42 | 98,195 | +0.06(+0.11%) |
May 31, 2016 | 53.46 | 53.56 | 53.19 | 53.36 | 317,026 | +0.02(+0.05%) |
May 27, 2016 | 53.15 | 53.34 | 53.34 | 53.34 | 99,655 | +0.18(+0.34%) |
May 26, 2016 | 53.21 | 53.36 | 53.10 | 53.16 | 80,436 | -0.10(-0.18%) |
May 25, 2016 | 53.04 | 53.32 | 53.04 | 53.25 | 52,454 | +0.35(+0.65%) |
May 24, 2016 | 52.42 | 53.00 | 52.42 | 52.91 | 96,815 | +0.72(+1.37%) |
May 23, 2016 | 52.22 | 52.39 | 52.09 | 52.19 | 46,442 | -0.08(-0.15%) |
May 20, 2016 | 52.06 | 52.42 | 52.06 | 52.27 | 58,267 | +0.35(+0.68%) |
May 19, 2016 | 51.95 | 52.12 | 51.56 | 51.92 | 172,753 | -0.43(-0.83%) |
May 18, 2016 | 52.30 | 52.78 | 52.08 | 52.35 | 128,174 | -0.12(-0.23%) |
May 17, 2016 | 52.86 | 53.01 | 52.31 | 52.47 | 104,386 | -0.34(-0.64%) |
May 16, 2016 | 52.27 | 52.99 | 52.27 | 52.81 | 255,520 | +0.54(+1.04%) |
May 13, 2016 | 52.82 | 52.95 | 52.16 | 52.27 | 692,825 | -0.64(-1.22%) |
May 12, 2016 | 53.16 | 53.16 | 52.65 | 52.91 | 59,225 | -0.07(-0.13%) |
May 11, 2016 | 53.31 | 53.47 | 52.98 | 52.98 | 85,837 | -0.40(-0.75%) |
May 10, 2016 | 52.67 | 53.38 | 52.66 | 53.38 | 172,183 | +0.93(+1.77%) |
May 09, 2016 | 52.49 | 52.69 | 52.40 | 52.45 | 63,679 | -0.20(-0.37%) |
May 06, 2016 | 52.13 | 52.69 | 52.13 | 52.65 | 116,562 | +0.38(+0.73%) |
May 05, 2016 | 52.50 | 52.55 | 52.21 | 52.27 | 68,044 | -0.05(-0.10%) |
May 04, 2016 | 52.57 | 52.65 | 52.10 | 52.32 | 293,593 | -0.49(-0.93%) |
May 03, 2016 | 53.01 | 53.01 | 52.47 | 52.82 | 144,931 | -0.44(-0.83%) |
May 02, 2016 | 53.12 | 53.32 | 52.89 | 53.26 | 446,882 | +0.27(+0.51%) |
Apr 29, 2016 | 53.03 | 53.15 | 52.73 | 52.99 | 88,234 | -0.30(-0.57%) |
Apr 28, 2016 | 53.51 | 53.94 | 53.20 | 53.29 | 280,002 | -0.55(-1.02%) |
Apr 27, 2016 | 53.52 | 53.93 | 53.39 | 53.84 | 60,232 | +0.40(+0.75%) |
Apr 26, 2016 | 53.06 | 53.44 | 53.06 | 53.44 | 76,810 | +0.52(+0.98%) |
Apr 25, 2016 | 53.14 | 53.14 | 52.77 | 52.93 | 396,437 | -0.37(-0.69%) |
Apr 22, 2016 | 53.10 | 53.34 | 52.98 | 53.29 | 88,140 | +0.25(+0.47%) |
Apr 21, 2016 | 53.22 | 53.37 | 52.99 | 53.04 | 50,978 | -0.17(-0.32%) |
Apr 20, 2016 | 53.22 | 53.44 | 53.04 | 53.22 | 51,849 | -0.01(-0.03%) |
Apr 19, 2016 | 53.23 | 53.40 | 53.05 | 53.23 | 79,136 | +0.21(+0.40%) |
Apr 18, 2016 | 52.77 | 53.03 | 52.52 | 53.02 | 208,061 | +0.24(+0.45%) |
Apr 15, 2016 | 52.76 | 52.79 | 52.65 | 52.78 | 82,976 | +0.10(+0.19%) |
Apr 14, 2016 | 52.85 | 52.85 | 52.58 | 52.68 | 87,781 | -0.11(-0.20%) |
Apr 13, 2016 | 52.34 | 52.79 | 52.34 | 52.79 | 81,346 | +0.76(+1.45%) |
Apr 12, 2016 | 51.65 | 52.14 | 51.63 | 52.04 | 92,128 | +0.42(+0.81%) |
Apr 11, 2016 | 51.85 | 52.18 | 51.62 | 51.62 | 90,916 | -0.11(-0.21%) |
Apr 08, 2016 | 51.75 | 52.14 | 51.59 | 51.72 | 85,751 | +0.29(+0.57%) |
Apr 07, 2016 | 51.65 | 51.74 | 51.26 | 51.43 | 163,726 | -0.46(-0.89%) |
Apr 06, 2016 | 51.74 | 51.91 | 51.34 | 51.89 | 1,686,439 | +0.28(+0.54%) |
Apr 05, 2016 | 51.57 | 51.78 | 51.42 | 51.62 | 675,525 | -0.35(-0.67%) |
Apr 04, 2016 | 52.47 | 52.47 | 51.85 | 51.96 | 333,617 | -0.54(-1.02%) |