Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.03 | 65.37 | 63.81 | 65.37 | 156,860 | +1.54(+2.41%) |
Jun 29, 2016 | 63.34 | 64.00 | 62.79 | 63.83 | 136,409 | +1.06(+1.69%) |
Jun 28, 2016 | 63.79 | 63.82 | 62.62 | 62.77 | 132,586 | -0.36(-0.57%) |
Jun 27, 2016 | 64.25 | 64.51 | 62.69 | 63.13 | 169,272 | -1.71(-2.64%) |
Jun 24, 2016 | 64.00 | 65.34 | 63.41 | 64.84 | 236,221 | -1.71(-2.57%) |
Jun 23, 2016 | 65.25 | 66.65 | 64.38 | 66.55 | 88,176 | +1.87(+2.89%) |
Jun 22, 2016 | 62.68 | 65.42 | 62.68 | 64.68 | 243,096 | +2.44(+3.92%) |
Jun 21, 2016 | 62.58 | 62.58 | 61.22 | 62.24 | 77,255 | -0.33(-0.53%) |
Jun 20, 2016 | 62.17 | 63.24 | 61.40 | 62.57 | 132,835 | +0.83(+1.34%) |
Jun 17, 2016 | 61.26 | 62.23 | 60.93 | 61.74 | 170,815 | +0.46(+0.75%) |
Jun 16, 2016 | 61.07 | 61.47 | 60.53 | 61.28 | 107,000 | -0.19(-0.31%) |
Jun 15, 2016 | 62.18 | 62.99 | 61.46 | 61.47 | 92,675 | -0.45(-0.73%) |
Jun 14, 2016 | 61.41 | 61.98 | 60.83 | 61.92 | 101,588 | +0.35(+0.57%) |
Jun 13, 2016 | 62.55 | 63.42 | 61.50 | 61.57 | 65,739 | -1.32(-2.10%) |
Jun 10, 2016 | 63.00 | 63.56 | 62.44 | 62.89 | 75,219 | -0.72(-1.13%) |
Jun 09, 2016 | 63.46 | 63.73 | 62.48 | 63.61 | 65,304 | -0.24(-0.38%) |
Jun 08, 2016 | 63.74 | 64.21 | 63.60 | 63.85 | 113,676 | +0.24(+0.38%) |
Jun 07, 2016 | 63.17 | 63.69 | 63.00 | 63.61 | 88,635 | +0.43(+0.68%) |
Jun 06, 2016 | 62.54 | 63.70 | 62.31 | 63.18 | 94,622 | +0.89(+1.43%) |
Jun 03, 2016 | 63.47 | 63.47 | 62.28 | 62.29 | 77,569 | -1.24(-1.95%) |
Jun 02, 2016 | 62.92 | 63.56 | 62.43 | 63.53 | 89,070 | +0.53(+0.84%) |
Jun 01, 2016 | 62.31 | 63.00 | 61.83 | 63.00 | 106,033 | +0.39(+0.62%) |
May 31, 2016 | 61.68 | 62.85 | 61.68 | 62.61 | 154,057 | +0.93(+1.51%) |
May 27, 2016 | 61.33 | 61.68 | 61.68 | 61.68 | 103,400 | +0.21(+0.34%) |
May 26, 2016 | 62.06 | 62.08 | 61.02 | 61.47 | 48,471 | -0.29(-0.47%) |
May 25, 2016 | 61.49 | 62.18 | 60.99 | 61.76 | 90,525 | +0.31(+0.50%) |
May 24, 2016 | 60.25 | 62.00 | 60.25 | 61.45 | 121,314 | +1.27(+2.11%) |
May 23, 2016 | 59.79 | 61.61 | 59.79 | 60.18 | 95,844 | +0.18(+0.30%) |
May 20, 2016 | 60.24 | 61.22 | 59.30 | 60.00 | 108,579 | -0.19(-0.32%) |
May 19, 2016 | 59.40 | 60.66 | 58.53 | 60.19 | 80,507 | +0.57(+0.96%) |
May 18, 2016 | 59.02 | 60.66 | 58.99 | 59.62 | 88,965 | +0.20(+0.34%) |
May 17, 2016 | 60.45 | 60.45 | 58.88 | 59.42 | 107,810 | -0.95(-1.57%) |
May 16, 2016 | 60.38 | 61.24 | 59.92 | 60.37 | 107,393 | +0.39(+0.65%) |
May 13, 2016 | 59.39 | 60.35 | 58.83 | 59.98 | 112,559 | -0.01(-0.02%) |
May 12, 2016 | 61.32 | 62.23 | 59.28 | 59.99 | 190,958 | -1.38(-2.25%) |
May 11, 2016 | 61.00 | 62.33 | 61.00 | 61.37 | 85,404 | +0.33(+0.54%) |
May 10, 2016 | 60.49 | 61.40 | 60.08 | 61.04 | 77,115 | +1.04(+1.73%) |
May 09, 2016 | 60.54 | 60.76 | 59.71 | 60.00 | 58,534 | -0.76(-1.25%) |
May 06, 2016 | 59.39 | 60.99 | 59.39 | 60.76 | 91,784 | +1.29(+2.17%) |
May 05, 2016 | 60.08 | 60.81 | 59.32 | 59.47 | 70,384 | -0.44(-0.73%) |
May 04, 2016 | 59.49 | 61.29 | 59.49 | 59.91 | 133,332 | +0.22(+0.37%) |
May 03, 2016 | 59.81 | 60.53 | 57.68 | 59.69 | 130,531 | -0.61(-1.01%) |
May 02, 2016 | 60.10 | 60.80 | 59.11 | 60.30 | 131,331 | +0.56(+0.94%) |
Apr 29, 2016 | 58.30 | 62.90 | 57.99 | 59.74 | 420,874 | +6.69(+12.61%) |
Apr 28, 2016 | 53.82 | 54.45 | 52.91 | 53.05 | 136,251 | -1.19(-2.19%) |
Apr 27, 2016 | 53.31 | 54.43 | 52.86 | 54.24 | 66,078 | +0.85(+1.59%) |
Apr 26, 2016 | 51.70 | 53.49 | 51.44 | 53.39 | 76,950 | +1.71(+3.31%) |
Apr 25, 2016 | 53.46 | 53.46 | 51.43 | 51.68 | 142,677 | -1.67(-3.13%) |
Apr 22, 2016 | 52.89 | 53.53 | 52.70 | 53.35 | 90,935 | +0.65(+1.23%) |
Apr 21, 2016 | 53.57 | 54.07 | 52.63 | 52.70 | 75,166 | -0.64(-1.20%) |
Apr 20, 2016 | 53.36 | 53.93 | 52.87 | 53.34 | 64,658 | +0.08(+0.15%) |
Apr 19, 2016 | 52.47 | 53.40 | 51.98 | 53.26 | 74,719 | +1.05(+2.01%) |
Apr 18, 2016 | 51.38 | 52.76 | 51.21 | 52.21 | 67,231 | +0.47(+0.91%) |
Apr 15, 2016 | 51.34 | 52.24 | 51.31 | 51.74 | 128,809 | +0.34(+0.66%) |
Apr 14, 2016 | 51.40 | 51.50 | 50.42 | 51.40 | 65,525 | +0.13(+0.25%) |
Apr 13, 2016 | 50.42 | 51.51 | 50.11 | 51.27 | 89,564 | +1.23(+2.46%) |
Apr 12, 2016 | 49.46 | 50.65 | 48.90 | 50.04 | 111,643 | +0.85(+1.73%) |
Apr 11, 2016 | 49.00 | 49.53 | 48.80 | 49.19 | 65,877 | +0.40(+0.82%) |
Apr 08, 2016 | 48.40 | 49.38 | 48.15 | 48.79 | 67,533 | +0.80(+1.67%) |
Apr 07, 2016 | 48.25 | 48.71 | 47.62 | 47.99 | 105,103 | -0.40(-0.83%) |
Apr 06, 2016 | 48.28 | 48.55 | 47.60 | 48.39 | 52,628 | +0.02(+0.04%) |
Apr 05, 2016 | 48.37 | 48.82 | 47.91 | 48.37 | 88,840 | -0.48(-0.98%) |
Apr 04, 2016 | 48.79 | 49.31 | 48.46 | 48.85 | 84,087 | +0.07(+0.14%) |