Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.25 | 60.04 | 58.69 | 60.00 | 46,279 | +0.35(+0.59%) |
Jun 29, 2016 | 60.12 | 60.23 | 59.39 | 59.65 | 73,013 | -0.55(-0.91%) |
Jun 28, 2016 | 60.19 | 60.26 | 59.10 | 60.20 | 87,578 | +0.60(+1.01%) |
Jun 27, 2016 | 59.74 | 59.76 | 58.22 | 59.60 | 118,823 | -1.20(-1.97%) |
Jun 24, 2016 | 60.36 | 61.94 | 60.14 | 60.80 | 265,837 | -8.09(-11.74%) |
Jun 23, 2016 | 67.77 | 68.91 | 67.35 | 68.89 | 91,232 | +2.20(+3.30%) |
Jun 22, 2016 | 67.40 | 67.47 | 66.50 | 66.69 | 29,922 | +0.13(+0.20%) |
Jun 21, 2016 | 66.30 | 66.96 | 65.75 | 66.56 | 30,657 | +0.76(+1.16%) |
Jun 20, 2016 | 66.17 | 66.33 | 65.80 | 65.80 | 38,421 | +2.21(+3.48%) |
Jun 17, 2016 | 62.93 | 63.64 | 62.72 | 63.59 | 13,858 | +0.51(+0.81%) |
Jun 16, 2016 | 61.22 | 63.08 | 60.58 | 63.08 | 34,702 | +0.81(+1.31%) |
Jun 15, 2016 | 62.40 | 63.00 | 62.09 | 62.27 | 51,444 | +0.23(+0.36%) |
Jun 14, 2016 | 62.24 | 62.50 | 61.42 | 62.04 | 63,182 | -1.15(-1.82%) |
Jun 13, 2016 | 63.64 | 64.43 | 63.19 | 63.19 | 38,269 | -1.12(-1.74%) |
Jun 10, 2016 | 65.00 | 65.20 | 64.21 | 64.31 | 40,280 | -2.41(-3.61%) |
Jun 09, 2016 | 66.25 | 66.72 | 66.16 | 66.72 | 37,739 | -1.08(-1.59%) |
Jun 08, 2016 | 67.79 | 68.11 | 67.37 | 67.80 | 43,178 | -0.06(-0.09%) |
Jun 07, 2016 | 68.50 | 68.50 | 67.86 | 67.86 | 41,181 | +0.46(+0.68%) |
Jun 06, 2016 | 67.45 | 67.78 | 67.16 | 67.40 | 40,934 | +0.17(+0.25%) |
Jun 03, 2016 | 67.11 | 67.51 | 66.47 | 67.23 | 36,592 | -0.77(-1.13%) |
Jun 02, 2016 | 67.46 | 68.00 | 67.31 | 68.00 | 18,410 | +0.48(+0.71%) |
Jun 01, 2016 | 67.37 | 67.55 | 67.12 | 67.52 | 31,520 | -0.70(-1.02%) |
May 31, 2016 | 68.73 | 68.95 | 67.99 | 68.22 | 53,880 | +0.66(+0.98%) |
May 27, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.33(-0.49%) | |
May 26, 2016 | 68.61 | 68.66 | 67.80 | 67.89 | 21,814 | +0.71(+1.06%) |
May 25, 2016 | 66.60 | 67.20 | 66.60 | 67.18 | 14,446 | +1.96(+3.01%) |
May 24, 2016 | 64.50 | 65.22 | 64.46 | 65.22 | 70,270 | +1.15(+1.79%) |
May 23, 2016 | 63.27 | 64.07 | 63.22 | 64.07 | 38,343 | -0.61(-0.94%) |
May 20, 2016 | 64.22 | 64.89 | 64.20 | 64.68 | 17,362 | +1.69(+2.68%) |
May 19, 2016 | 64.66 | 64.80 | 62.99 | 62.99 | 38,036 | -1.57(-2.44%) |
May 18, 2016 | 64.16 | 65.27 | 64.00 | 64.56 | 23,577 | -0.72(-1.11%) |
May 17, 2016 | 65.54 | 65.62 | 64.75 | 65.29 | 45,289 | -1.35(-2.03%) |
May 16, 2016 | 66.09 | 66.82 | 66.09 | 66.64 | 13,299 | +0.44(+0.66%) |
May 13, 2016 | 66.16 | 66.55 | 65.94 | 66.20 | 18,818 | -0.80(-1.19%) |
May 12, 2016 | 67.96 | 68.00 | 66.66 | 67.00 | 36,826 | -0.42(-0.63%) |
May 11, 2016 | 67.85 | 68.12 | 67.35 | 67.42 | 20,154 | -1.22(-1.77%) |
May 10, 2016 | 68.14 | 68.65 | 68.14 | 68.64 | 25,560 | +0.42(+0.62%) |
May 09, 2016 | 68.51 | 68.61 | 67.85 | 68.22 | 19,366 | +0.22(+0.32%) |
May 06, 2016 | 67.18 | 68.32 | 67.18 | 68.00 | 15,370 | +0.80(+1.19%) |
May 05, 2016 | 67.24 | 67.63 | 67.19 | 67.20 | 17,777 | -0.15(-0.22%) |
May 04, 2016 | 67.73 | 67.90 | 67.23 | 67.35 | 35,820 | -1.38(-2.00%) |
May 03, 2016 | 69.20 | 69.20 | 68.35 | 68.73 | 31,121 | -1.82(-2.58%) |
May 02, 2016 | 70.30 | 70.55 | 69.97 | 70.55 | 25,580 | +0.79(+1.13%) |
Apr 29, 2016 | 70.14 | 70.29 | 69.36 | 69.76 | 37,935 | -0.81(-1.15%) |
Apr 28, 2016 | 70.79 | 71.40 | 70.55 | 70.58 | 18,392 | -0.73(-1.03%) |
Apr 27, 2016 | 70.41 | 71.48 | 70.41 | 71.31 | 13,987 | -0.04(-0.06%) |
Apr 26, 2016 | 71.37 | 71.48 | 70.91 | 71.35 | 21,835 | +0.63(+0.89%) |
Apr 25, 2016 | 70.60 | 71.03 | 70.20 | 70.72 | 64,072 | -0.13(-0.18%) |
Apr 22, 2016 | 70.14 | 71.20 | 70.09 | 70.85 | 74,529 | -3.63(-4.87%) |
Apr 21, 2016 | 75.68 | 75.68 | 74.44 | 74.48 | 47,656 | -0.16(-0.21%) |
Apr 20, 2016 | 74.86 | 75.22 | 74.50 | 74.64 | 20,712 | +0.11(+0.14%) |
Apr 19, 2016 | 74.04 | 75.01 | 74.02 | 74.53 | 45,238 | +2.53(+3.51%) |
Apr 18, 2016 | 70.86 | 72.23 | 70.86 | 72.00 | 26,305 | +1.64(+2.33%) |
Apr 15, 2016 | 70.91 | 71.06 | 70.35 | 70.36 | 27,186 | -1.59(-2.21%) |
Apr 14, 2016 | 71.69 | 72.00 | 71.50 | 71.95 | 68,261 | +0.51(+0.71%) |
Apr 13, 2016 | 71.41 | 71.75 | 71.21 | 71.44 | 30,617 | +1.28(+1.82%) |
Apr 12, 2016 | 69.26 | 70.16 | 68.72 | 70.16 | 49,663 | +1.24(+1.80%) |
Apr 11, 2016 | 69.20 | 69.65 | 68.92 | 68.92 | 86,945 | +1.06(+1.56%) |
Apr 08, 2016 | 67.89 | 68.43 | 67.86 | 67.86 | 82,278 | +0.00(+0.00%) |
Apr 07, 2016 | 67.96 | 68.16 | 67.40 | 67.86 | 71,501 | -3.76(-5.25%) |
Apr 06, 2016 | 70.86 | 72.06 | 70.56 | 71.62 | 44,440 | -0.58(-0.80%) |
Apr 05, 2016 | 72.22 | 72.64 | 71.85 | 72.20 | 80,284 | -2.41(-3.23%) |
Apr 04, 2016 | 75.00 | 75.16 | 74.27 | 74.61 | 42,688 | -0.95(-1.25%) |