Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.76 | 61.92 | 60.23 | 61.90 | 967,546 | +1.43(+2.36%) |
Jun 29, 2016 | 61.51 | 62.08 | 60.10 | 60.47 | 1,084,113 | -0.21(-0.35%) |
Jun 28, 2016 | 60.87 | 61.03 | 60.00 | 60.68 | 605,979 | +0.67(+1.12%) |
Jun 27, 2016 | 62.10 | 62.22 | 59.94 | 60.01 | 580,235 | -3.06(-4.85%) |
Jun 24, 2016 | 64.68 | 65.27 | 62.80 | 63.07 | 1,016,807 | -4.26(-6.33%) |
Jun 23, 2016 | 67.24 | 67.47 | 66.90 | 67.33 | 465,212 | +0.87(+1.31%) |
Jun 22, 2016 | 66.87 | 67.37 | 66.38 | 66.46 | 437,306 | -0.36(-0.54%) |
Jun 21, 2016 | 66.90 | 67.19 | 66.46 | 66.82 | 391,626 | +0.16(+0.24%) |
Jun 20, 2016 | 66.75 | 67.09 | 66.48 | 66.66 | 362,610 | +0.87(+1.32%) |
Jun 17, 2016 | 65.74 | 65.88 | 65.11 | 65.79 | 756,881 | -0.21(-0.32%) |
Jun 16, 2016 | 65.63 | 66.15 | 64.87 | 66.00 | 282,673 | -0.15(-0.23%) |
Jun 15, 2016 | 66.43 | 66.73 | 65.75 | 66.15 | 364,796 | +0.11(+0.17%) |
Jun 14, 2016 | 65.58 | 66.28 | 65.51 | 66.04 | 289,252 | +0.07(+0.11%) |
Jun 13, 2016 | 66.30 | 66.88 | 65.87 | 65.97 | 408,747 | -0.75(-1.12%) |
Jun 10, 2016 | 67.05 | 67.42 | 66.41 | 66.72 | 424,468 | -1.27(-1.87%) |
Jun 09, 2016 | 67.21 | 68.07 | 66.38 | 67.99 | 449,023 | +0.29(+0.43%) |
Jun 08, 2016 | 67.62 | 67.99 | 67.38 | 67.70 | 525,376 | +0.21(+0.31%) |
Jun 07, 2016 | 66.78 | 67.63 | 66.39 | 67.49 | 569,784 | +0.99(+1.49%) |
Jun 06, 2016 | 65.04 | 66.90 | 64.80 | 66.50 | 994,811 | +1.49(+2.29%) |
Jun 03, 2016 | 66.04 | 66.04 | 64.75 | 65.01 | 553,266 | -0.95(-1.44%) |
Jun 02, 2016 | 65.23 | 65.97 | 64.98 | 65.96 | 740,632 | +0.73(+1.12%) |
Jun 01, 2016 | 64.20 | 65.47 | 64.17 | 65.23 | 558,534 | +0.61(+0.94%) |
May 31, 2016 | 64.30 | 65.22 | 64.20 | 64.62 | 576,540 | +0.52(+0.81%) |
May 27, 2016 | 63.31 | 64.10 | 64.10 | 64.10 | 412,300 | +0.75(+1.18%) |
May 26, 2016 | 63.51 | 63.76 | 63.16 | 63.35 | 468,029 | +0.18(+0.28%) |
May 25, 2016 | 63.59 | 64.00 | 62.90 | 63.17 | 711,169 | -0.06(-0.09%) |
May 24, 2016 | 62.12 | 63.27 | 61.84 | 63.23 | 431,146 | +1.23(+1.98%) |
May 23, 2016 | 61.65 | 62.15 | 61.28 | 62.00 | 451,085 | +0.41(+0.67%) |
May 20, 2016 | 61.19 | 62.34 | 61.01 | 61.59 | 445,519 | +0.55(+0.90%) |
May 19, 2016 | 60.80 | 61.41 | 60.22 | 61.04 | 391,280 | -0.26(-0.42%) |
May 18, 2016 | 60.48 | 61.80 | 59.60 | 61.30 | 486,639 | +0.39(+0.64%) |
May 17, 2016 | 61.25 | 61.87 | 60.62 | 60.91 | 541,365 | -0.43(-0.70%) |
May 16, 2016 | 60.23 | 62.11 | 59.97 | 61.34 | 670,637 | +1.13(+1.88%) |
May 13, 2016 | 60.10 | 60.84 | 59.90 | 60.21 | 486,824 | -0.13(-0.22%) |
May 12, 2016 | 61.00 | 61.03 | 59.31 | 60.34 | 583,060 | -0.38(-0.63%) |
May 11, 2016 | 60.64 | 61.59 | 60.55 | 60.72 | 548,505 | -0.35(-0.57%) |
May 10, 2016 | 59.90 | 61.07 | 59.64 | 61.07 | 610,625 | +1.38(+2.31%) |
May 09, 2016 | 60.11 | 60.47 | 59.35 | 59.69 | 673,718 | +0.16(+0.27%) |
May 06, 2016 | 59.18 | 59.84 | 58.68 | 59.53 | 520,842 | -0.09(-0.15%) |
May 05, 2016 | 59.51 | 59.88 | 59.10 | 59.62 | 873,934 | +0.35(+0.59%) |
May 04, 2016 | 59.41 | 60.21 | 59.07 | 59.27 | 881,226 | +0.05(+0.08%) |
May 03, 2016 | 61.39 | 61.68 | 58.09 | 59.22 | 1,352,807 | +0.16(+0.27%) |
May 02, 2016 | 60.57 | 60.65 | 58.63 | 59.06 | 1,452,486 | -3.04(-4.90%) |
Apr 29, 2016 | 62.71 | 62.91 | 61.41 | 62.10 | 995,947 | -1.08(-1.71%) |
Apr 28, 2016 | 64.45 | 64.49 | 63.03 | 63.18 | 455,287 | -1.92(-2.95%) |
Apr 27, 2016 | 64.70 | 65.36 | 64.14 | 65.10 | 554,450 | +0.43(+0.66%) |
Apr 26, 2016 | 64.00 | 65.09 | 63.80 | 64.67 | 475,595 | +1.10(+1.73%) |
Apr 25, 2016 | 63.16 | 63.81 | 63.06 | 63.57 | 463,508 | -0.05(-0.08%) |
Apr 22, 2016 | 63.68 | 64.50 | 63.17 | 63.62 | 616,904 | -0.06(-0.09%) |
Apr 21, 2016 | 64.47 | 64.66 | 63.62 | 63.68 | 462,740 | -0.92(-1.42%) |
Apr 20, 2016 | 64.58 | 64.93 | 64.00 | 64.60 | 331,524 | -0.11(-0.17%) |
Apr 19, 2016 | 64.75 | 65.22 | 64.45 | 64.71 | 635,363 | +0.21(+0.33%) |
Apr 18, 2016 | 64.22 | 64.65 | 63.91 | 64.50 | 467,317 | +0.28(+0.44%) |
Apr 15, 2016 | 64.22 | 64.43 | 63.81 | 64.22 | 443,554 | +0.08(+0.12%) |
Apr 14, 2016 | 64.60 | 64.60 | 63.44 | 64.14 | 460,574 | -0.50(-0.77%) |
Apr 13, 2016 | 63.99 | 64.84 | 63.60 | 64.64 | 511,257 | +1.10(+1.73%) |
Apr 12, 2016 | 63.61 | 64.18 | 63.04 | 63.54 | 469,146 | +0.33(+0.52%) |
Apr 11, 2016 | 63.68 | 64.45 | 63.14 | 63.21 | 291,382 | -0.05(-0.08%) |
Apr 08, 2016 | 63.13 | 64.00 | 63.05 | 63.26 | 350,739 | +0.60(+0.96%) |
Apr 07, 2016 | 63.60 | 63.76 | 61.99 | 62.66 | 591,143 | -1.48(-2.31%) |
Apr 06, 2016 | 63.54 | 64.37 | 62.82 | 64.14 | 546,771 | +0.52(+0.82%) |
Apr 05, 2016 | 63.20 | 63.99 | 63.03 | 63.62 | 502,219 | -0.16(-0.25%) |
Apr 04, 2016 | 65.28 | 65.52 | 63.65 | 63.78 | 457,699 | -1.54(-2.36%) |