Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.90 | 51.88 | 50.69 | 51.88 | 805,698 | +1.11(+2.20%) |
Jun 29, 2016 | 50.29 | 50.83 | 50.29 | 50.76 | 257,961 | +1.04(+2.10%) |
Jun 28, 2016 | 49.63 | 50.00 | 49.46 | 49.72 | 561,175 | +0.53(+1.08%) |
Jun 27, 2016 | 50.25 | 50.25 | 48.96 | 49.18 | 658,054 | -1.68(-3.30%) |
Jun 24, 2016 | 50.98 | 51.44 | 50.55 | 50.86 | 2,521,302 | -1.88(-3.56%) |
Jun 23, 2016 | 52.30 | 52.77 | 52.30 | 52.74 | 282,975 | +0.96(+1.86%) |
Jun 22, 2016 | 52.11 | 52.35 | 51.75 | 51.78 | 350,850 | -0.26(-0.50%) |
Jun 21, 2016 | 52.19 | 52.21 | 51.69 | 52.04 | 390,361 | -0.13(-0.25%) |
Jun 20, 2016 | 52.14 | 52.60 | 52.14 | 52.16 | 217,967 | +0.59(+1.15%) |
Jun 17, 2016 | 51.45 | 51.89 | 51.33 | 51.57 | 146,113 | +0.12(+0.23%) |
Jun 16, 2016 | 51.16 | 51.48 | 50.69 | 51.45 | 154,114 | -0.01(-0.02%) |
Jun 15, 2016 | 51.57 | 51.96 | 51.42 | 51.46 | 1,027,767 | +0.01(+0.02%) |
Jun 14, 2016 | 51.30 | 51.59 | 51.09 | 51.45 | 353,809 | -0.03(-0.06%) |
Jun 13, 2016 | 51.88 | 52.09 | 51.39 | 51.48 | 324,505 | -0.62(-1.18%) |
Jun 10, 2016 | 52.30 | 52.46 | 51.95 | 52.10 | 668,350 | -0.70(-1.32%) |
Jun 09, 2016 | 52.86 | 52.86 | 52.49 | 52.80 | 252,511 | -0.29(-0.55%) |
Jun 08, 2016 | 52.77 | 53.20 | 52.72 | 53.09 | 243,014 | +0.41(+0.78%) |
Jun 07, 2016 | 52.48 | 52.86 | 52.39 | 52.68 | 291,388 | +0.20(+0.38%) |
Jun 06, 2016 | 51.89 | 52.63 | 51.89 | 52.48 | 403,324 | +0.68(+1.32%) |
Jun 03, 2016 | 51.98 | 51.98 | 51.46 | 51.80 | 2,199,150 | -0.24(-0.46%) |
Jun 02, 2016 | 51.61 | 52.04 | 51.54 | 52.04 | 281,440 | +0.25(+0.48%) |
Jun 01, 2016 | 51.31 | 51.85 | 51.07 | 51.79 | 260,755 | +0.34(+0.66%) |
May 31, 2016 | 51.43 | 51.68 | 51.21 | 51.45 | 220,843 | +0.14(+0.27%) |
May 27, 2016 | 50.86 | 51.31 | 51.31 | 51.31 | 163,129 | +0.45(+0.89%) |
May 26, 2016 | 51.05 | 51.15 | 50.78 | 50.86 | 213,606 | -0.13(-0.25%) |
May 25, 2016 | 50.68 | 51.10 | 50.58 | 50.99 | 620,179 | +0.37(+0.73%) |
May 24, 2016 | 49.93 | 50.70 | 49.93 | 50.62 | 2,051,222 | +0.94(+1.89%) |
May 23, 2016 | 49.83 | 50.01 | 49.60 | 49.68 | 478,824 | -0.12(-0.23%) |
May 20, 2016 | 49.27 | 49.80 | 49.27 | 49.79 | 147,439 | +0.75(+1.53%) |
May 19, 2016 | 49.13 | 49.18 | 48.65 | 49.04 | 400,165 | -0.35(-0.71%) |
May 18, 2016 | 49.12 | 49.87 | 49.06 | 49.39 | 268,001 | +0.10(+0.21%) |
May 17, 2016 | 49.96 | 50.25 | 49.01 | 49.29 | 282,572 | -0.79(-1.58%) |
May 16, 2016 | 49.74 | 50.32 | 49.69 | 50.08 | 445,848 | +0.48(+0.97%) |
May 13, 2016 | 49.94 | 50.24 | 49.54 | 49.60 | 624,409 | -0.52(-1.04%) |
May 12, 2016 | 50.52 | 50.60 | 49.76 | 50.12 | 328,350 | -0.18(-0.36%) |
May 11, 2016 | 50.83 | 50.83 | 50.28 | 50.30 | 172,783 | -0.59(-1.17%) |
May 10, 2016 | 50.53 | 50.97 | 50.42 | 50.89 | 945,559 | +0.56(+1.12%) |
May 09, 2016 | 50.57 | 50.68 | 50.19 | 50.33 | 281,876 | -0.25(-0.50%) |
May 06, 2016 | 49.88 | 50.59 | 49.83 | 50.58 | 473,485 | +0.48(+0.95%) |
May 05, 2016 | 50.81 | 50.81 | 50.04 | 50.11 | 715,136 | -0.35(-0.69%) |
May 04, 2016 | 50.50 | 51.12 | 50.37 | 50.46 | 2,650,231 | -0.27(-0.52%) |
May 03, 2016 | 51.14 | 51.14 | 50.33 | 50.72 | 1,110,611 | -0.76(-1.47%) |
May 02, 2016 | 51.33 | 51.52 | 50.98 | 51.48 | 758,851 | +0.26(+0.50%) |
Apr 29, 2016 | 51.42 | 51.66 | 50.85 | 51.22 | 236,708 | -0.23(-0.46%) |
Apr 28, 2016 | 51.93 | 52.09 | 51.36 | 51.46 | 247,212 | -0.63(-1.21%) |
Apr 27, 2016 | 51.76 | 52.15 | 51.71 | 52.08 | 495,941 | +0.33(+0.64%) |
Apr 26, 2016 | 51.18 | 51.77 | 51.12 | 51.75 | 622,938 | +0.78(+1.53%) |
Apr 25, 2016 | 51.29 | 51.29 | 50.70 | 50.97 | 2,527,444 | -0.41(-0.80%) |
Apr 22, 2016 | 50.81 | 51.44 | 50.81 | 51.39 | 179,496 | +0.59(+1.16%) |
Apr 21, 2016 | 51.19 | 51.29 | 50.71 | 50.80 | 191,349 | -0.40(-0.78%) |
Apr 20, 2016 | 51.23 | 51.44 | 51.00 | 51.19 | 192,792 | -0.02(-0.03%) |
Apr 19, 2016 | 51.04 | 51.45 | 50.94 | 51.21 | 219,548 | +0.32(+0.63%) |
Apr 18, 2016 | 50.28 | 50.93 | 50.27 | 50.89 | 261,239 | +0.35(+0.69%) |
Apr 15, 2016 | 50.20 | 50.62 | 50.20 | 50.54 | 270,008 | +0.16(+0.32%) |
Apr 14, 2016 | 50.44 | 50.52 | 50.19 | 50.38 | 223,222 | -0.08(-0.15%) |
Apr 13, 2016 | 49.68 | 50.50 | 49.66 | 50.45 | 221,272 | +1.10(+2.22%) |
Apr 12, 2016 | 48.84 | 49.54 | 48.77 | 49.35 | 383,272 | +0.58(+1.18%) |
Apr 11, 2016 | 48.99 | 49.48 | 48.78 | 48.78 | 179,966 | +0.04(+0.07%) |
Apr 08, 2016 | 48.82 | 49.16 | 48.55 | 48.74 | 496,633 | +0.32(+0.67%) |
Apr 07, 2016 | 48.84 | 48.96 | 48.20 | 48.42 | 260,608 | -0.72(-1.47%) |
Apr 06, 2016 | 48.87 | 49.18 | 48.57 | 49.14 | 342,700 | +0.28(+0.57%) |
Apr 05, 2016 | 49.16 | 49.36 | 48.84 | 48.86 | 2,936,001 | -0.68(-1.38%) |
Apr 04, 2016 | 50.11 | 50.17 | 49.49 | 49.54 | 2,248,819 | -0.60(-1.20%) |