Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.60 | 65.00 | 62.00 | 63.80 | 9,943 | -0.60(-0.93%) |
Jun 29, 2016 | 65.80 | 66.00 | 63.40 | 64.40 | 8,293 | -0.40(-0.62%) |
Jun 28, 2016 | 65.20 | 67.20 | 63.60 | 64.80 | 8,403 | +0.20(+0.31%) |
Jun 27, 2016 | 67.00 | 70.60 | 63.80 | 64.60 | 13,534 | -3.00(-4.44%) |
Jun 24, 2016 | 68.00 | 68.80 | 66.50 | 67.60 | 178,016 | -3.00(-4.25%) |
Jun 23, 2016 | 68.80 | 71.00 | 68.00 | 70.60 | 9,838 | +2.40(+3.52%) |
Jun 22, 2016 | 68.22 | 70.40 | 68.20 | 68.20 | 7,810 | -0.80(-1.16%) |
Jun 21, 2016 | 70.40 | 71.00 | 68.40 | 69.00 | 9,426 | -1.60(-2.27%) |
Jun 20, 2016 | 70.40 | 72.60 | 70.00 | 70.60 | 12,702 | +0.60(+0.86%) |
Jun 17, 2016 | 68.00 | 70.40 | 66.80 | 70.00 | 13,512 | +2.20(+3.24%) |
Jun 16, 2016 | 67.20 | 68.80 | 66.30 | 67.80 | 6,679 | +0.20(+0.30%) |
Jun 15, 2016 | 67.00 | 69.60 | 66.60 | 67.60 | 20,894 | +1.80(+2.74%) |
Jun 14, 2016 | 65.80 | 66.80 | 65.00 | 65.80 | 7,970 | +0.00(+0.00%) |
Jun 13, 2016 | 66.60 | 68.20 | 65.80 | 65.80 | 10,824 | -1.00(-1.50%) |
Jun 10, 2016 | 68.20 | 68.40 | 66.00 | 66.80 | 17,938 | -2.40(-3.47%) |
Jun 09, 2016 | 69.20 | 69.60 | 67.60 | 69.20 | 13,643 | -0.40(-0.57%) |
Jun 08, 2016 | 69.60 | 70.80 | 65.50 | 69.60 | 22,943 | -0.80(-1.14%) |
Jun 07, 2016 | 71.00 | 73.80 | 69.40 | 70.40 | 11,446 | -0.20(-0.28%) |
Jun 06, 2016 | 68.40 | 71.00 | 68.40 | 70.60 | 9,120 | +2.20(+3.22%) |
Jun 03, 2016 | 67.80 | 69.40 | 66.80 | 68.40 | 6,171 | +0.60(+0.88%) |
Jun 02, 2016 | 67.80 | 68.60 | 66.80 | 67.80 | 6,785 | -0.40(-0.59%) |
Jun 01, 2016 | 66.20 | 70.80 | 66.20 | 68.20 | 10,397 | +2.00(+3.02%) |
May 31, 2016 | 68.20 | 70.20 | 66.20 | 66.20 | 13,826 | -2.00(-2.93%) |
May 27, 2016 | 69.80 | 68.20 | 68.20 | 68.20 | 5,975 | -1.80(-2.57%) |
May 26, 2016 | 71.00 | 71.80 | 67.62 | 70.00 | 5,655 | -1.20(-1.69%) |
May 25, 2016 | 67.00 | 71.40 | 66.70 | 71.20 | 5,557 | +4.80(+7.23%) |
May 24, 2016 | 66.20 | 68.00 | 65.60 | 66.40 | 13,558 | +0.80(+1.22%) |
May 23, 2016 | 65.80 | 67.60 | 65.40 | 65.60 | 9,130 | -0.40(-0.61%) |
May 20, 2016 | 65.00 | 66.80 | 64.31 | 66.00 | 8,653 | +1.20(+1.85%) |
May 19, 2016 | 65.80 | 67.20 | 64.20 | 64.80 | 12,923 | -1.20(-1.82%) |
May 18, 2016 | 66.00 | 67.00 | 65.40 | 66.00 | 5,951 | -0.40(-0.60%) |
May 17, 2016 | 67.60 | 68.00 | 65.20 | 66.40 | 10,188 | -1.40(-2.06%) |
May 16, 2016 | 67.00 | 69.00 | 66.60 | 67.80 | 12,204 | +0.80(+1.19%) |
May 13, 2016 | 67.60 | 69.00 | 66.60 | 67.00 | 11,398 | -0.40(-0.59%) |
May 12, 2016 | 68.80 | 70.00 | 66.90 | 67.40 | 8,697 | -1.40(-2.03%) |
May 11, 2016 | 69.60 | 70.00 | 68.80 | 68.80 | 7,014 | -0.80(-1.15%) |
May 10, 2016 | 68.40 | 69.80 | 67.50 | 69.60 | 9,880 | +1.40(+2.05%) |
May 09, 2016 | 70.20 | 71.80 | 67.20 | 68.20 | 24,606 | -2.40(-3.40%) |
May 06, 2016 | 70.00 | 71.60 | 69.40 | 70.60 | 18,495 | +0.60(+0.86%) |
May 05, 2016 | 73.20 | 73.60 | 69.80 | 70.00 | 12,553 | -3.40(-4.63%) |
May 04, 2016 | 74.00 | 74.20 | 72.80 | 73.40 | 9,900 | -1.00(-1.34%) |
May 03, 2016 | 75.00 | 75.20 | 74.20 | 74.40 | 4,179 | -1.00(-1.33%) |
May 02, 2016 | 75.40 | 76.80 | 74.00 | 75.40 | 7,337 | +0.80(+1.07%) |
Apr 29, 2016 | 77.20 | 77.40 | 74.60 | 74.60 | 15,518 | -2.20(-2.86%) |
Apr 28, 2016 | 77.40 | 78.20 | 76.40 | 76.80 | 13,471 | -0.40(-0.52%) |
Apr 27, 2016 | 74.60 | 77.40 | 74.21 | 77.20 | 8,033 | +2.00(+2.66%) |
Apr 26, 2016 | 77.00 | 77.00 | 74.60 | 75.20 | 11,339 | -2.00(-2.59%) |
Apr 25, 2016 | 77.60 | 78.00 | 76.20 | 77.20 | 7,428 | +0.00(+0.00%) |
Apr 22, 2016 | 76.00 | 78.00 | 75.60 | 77.20 | 23,624 | +0.60(+0.78%) |
Apr 21, 2016 | 75.60 | 76.80 | 75.60 | 76.60 | 12,340 | +1.60(+2.13%) |
Apr 20, 2016 | 76.80 | 77.60 | 74.80 | 75.00 | 11,769 | -1.60(-2.09%) |
Apr 19, 2016 | 76.20 | 77.20 | 75.80 | 76.60 | 8,914 | +0.00(+0.00%) |
Apr 18, 2016 | 76.60 | 79.00 | 75.70 | 76.60 | 10,859 | +1.00(+1.32%) |
Apr 15, 2016 | 75.00 | 76.40 | 74.00 | 75.60 | 17,988 | +0.20(+0.27%) |
Apr 14, 2016 | 81.00 | 81.00 | 75.20 | 75.40 | 20,304 | -4.40(-5.51%) |
Apr 13, 2016 | 77.80 | 81.00 | 75.06 | 79.80 | 37,459 | +2.00(+2.57%) |
Apr 12, 2016 | 77.60 | 79.80 | 75.40 | 77.80 | 26,861 | +0.00(+0.00%) |
Apr 11, 2016 | 77.00 | 78.00 | 74.60 | 77.80 | 32,409 | +1.40(+1.83%) |
Apr 08, 2016 | 79.40 | 87.00 | 75.00 | 76.40 | 104,623 | -34.80(-31.29%) |
Apr 07, 2016 | 111.60 | 112.80 | 110.20 | 111.20 | 9,480 | +0.00(+0.00%) |
Apr 06, 2016 | 113.00 | 113.20 | 110.20 | 111.20 | 4,334 | -2.20(-1.94%) |
Apr 05, 2016 | 112.40 | 114.40 | 112.00 | 113.40 | 5,576 | -0.20(-0.18%) |
Apr 04, 2016 | 110.20 | 114.00 | 109.00 | 113.60 | 7,448 | +4.00(+3.65%) |