Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.00 | 60.44 | 58.50 | 60.42 | 205,683 | +1.85(+3.16%) |
Jun 29, 2016 | 59.13 | 59.23 | 58.44 | 58.57 | 156,996 | +0.25(+0.43%) |
Jun 28, 2016 | 59.44 | 59.44 | 58.25 | 58.32 | 123,395 | -0.36(-0.61%) |
Jun 27, 2016 | 59.33 | 60.35 | 58.49 | 58.68 | 373,477 | -1.36(-2.27%) |
Jun 24, 2016 | 58.66 | 60.59 | 58.66 | 60.04 | 173,986 | -1.54(-2.50%) |
Jun 23, 2016 | 61.75 | 62.34 | 61.40 | 61.58 | 164,692 | +0.60(+0.98%) |
Jun 22, 2016 | 61.12 | 61.35 | 60.40 | 60.98 | 95,093 | +0.17(+0.28%) |
Jun 21, 2016 | 61.06 | 61.44 | 60.35 | 60.81 | 150,539 | -0.22(-0.36%) |
Jun 20, 2016 | 61.46 | 61.97 | 60.59 | 61.03 | 195,268 | +0.50(+0.83%) |
Jun 17, 2016 | 60.60 | 61.55 | 60.05 | 60.53 | 424,087 | +0.08(+0.13%) |
Jun 16, 2016 | 58.62 | 60.61 | 58.16 | 60.45 | 266,271 | +1.43(+2.42%) |
Jun 15, 2016 | 59.31 | 59.79 | 58.87 | 59.02 | 371,136 | -0.12(-0.20%) |
Jun 14, 2016 | 58.21 | 59.21 | 57.63 | 59.14 | 353,907 | +0.58(+0.99%) |
Jun 13, 2016 | 59.10 | 59.62 | 58.30 | 58.56 | 90,768 | -0.95(-1.60%) |
Jun 10, 2016 | 59.44 | 60.10 | 59.17 | 59.51 | 113,636 | -0.60(-1.00%) |
Jun 09, 2016 | 59.95 | 60.52 | 59.39 | 60.11 | 162,565 | -0.09(-0.15%) |
Jun 08, 2016 | 59.69 | 60.68 | 59.69 | 60.20 | 177,618 | +0.25(+0.42%) |
Jun 07, 2016 | 60.36 | 60.56 | 59.44 | 59.95 | 192,993 | -0.30(-0.50%) |
Jun 06, 2016 | 59.06 | 60.36 | 58.00 | 60.25 | 147,418 | +1.29(+2.19%) |
Jun 03, 2016 | 58.93 | 59.45 | 57.63 | 58.96 | 208,103 | -0.30(-0.51%) |
Jun 02, 2016 | 58.36 | 59.26 | 58.36 | 59.26 | 145,289 | +0.21(+0.36%) |
Jun 01, 2016 | 58.40 | 59.17 | 57.67 | 59.05 | 120,423 | +0.51(+0.87%) |
May 31, 2016 | 59.26 | 59.26 | 57.90 | 58.54 | 134,827 | -0.42(-0.71%) |
May 27, 2016 | 58.77 | 58.96 | 58.96 | 58.96 | 65,000 | +0.29(+0.49%) |
May 26, 2016 | 58.61 | 59.22 | 56.97 | 58.67 | 77,029 | +0.07(+0.12%) |
May 25, 2016 | 58.01 | 58.69 | 57.52 | 58.60 | 135,113 | +0.60(+1.03%) |
May 24, 2016 | 56.33 | 58.79 | 56.03 | 58.00 | 174,942 | +2.12(+3.79%) |
May 23, 2016 | 56.63 | 57.20 | 55.85 | 55.88 | 99,137 | -0.64(-1.13%) |
May 20, 2016 | 56.31 | 56.86 | 55.73 | 56.52 | 69,646 | +0.57(+1.02%) |
May 19, 2016 | 55.63 | 56.81 | 54.78 | 55.95 | 94,978 | +0.04(+0.07%) |
May 18, 2016 | 54.83 | 56.50 | 54.28 | 55.91 | 132,981 | +1.04(+1.90%) |
May 17, 2016 | 56.65 | 56.94 | 54.72 | 54.87 | 168,097 | -1.86(-3.28%) |
May 16, 2016 | 56.24 | 57.55 | 56.09 | 56.73 | 132,422 | +0.64(+1.14%) |
May 13, 2016 | 57.00 | 58.18 | 54.70 | 56.09 | 139,338 | -1.17(-2.04%) |
May 12, 2016 | 57.72 | 58.36 | 56.58 | 57.26 | 114,346 | -0.19(-0.33%) |
May 11, 2016 | 58.25 | 58.28 | 56.85 | 57.45 | 132,609 | -1.01(-1.73%) |
May 10, 2016 | 57.75 | 58.66 | 57.00 | 58.46 | 114,597 | +0.91(+1.58%) |
May 09, 2016 | 57.51 | 58.27 | 57.48 | 57.55 | 107,788 | -0.08(-0.14%) |
May 06, 2016 | 56.30 | 57.65 | 56.30 | 57.63 | 95,278 | +1.16(+2.05%) |
May 05, 2016 | 57.24 | 58.10 | 56.39 | 56.47 | 155,588 | -0.41(-0.72%) |
May 04, 2016 | 55.26 | 57.38 | 54.72 | 56.88 | 203,114 | +1.45(+2.62%) |
May 03, 2016 | 55.48 | 56.40 | 55.02 | 55.43 | 145,161 | -0.67(-1.19%) |
May 02, 2016 | 55.96 | 56.47 | 55.66 | 56.10 | 188,925 | +0.49(+0.88%) |
Apr 29, 2016 | 62.15 | 62.15 | 55.60 | 55.61 | 284,320 | -3.60(-6.08%) |
Apr 28, 2016 | 59.01 | 60.67 | 58.20 | 59.21 | 199,173 | +0.03(+0.05%) |
Apr 27, 2016 | 58.93 | 59.42 | 58.44 | 59.18 | 65,662 | +0.36(+0.61%) |
Apr 26, 2016 | 59.39 | 59.77 | 58.33 | 58.82 | 121,981 | -0.47(-0.79%) |
Apr 25, 2016 | 59.03 | 59.63 | 58.22 | 59.29 | 128,505 | -0.03(-0.05%) |
Apr 22, 2016 | 58.90 | 59.73 | 58.56 | 59.32 | 114,820 | +0.63(+1.07%) |
Apr 21, 2016 | 58.84 | 59.49 | 57.58 | 58.69 | 130,171 | -0.32(-0.54%) |
Apr 20, 2016 | 59.43 | 59.80 | 57.70 | 59.01 | 161,241 | -0.58(-0.97%) |
Apr 19, 2016 | 59.42 | 59.74 | 58.38 | 59.59 | 155,186 | +0.43(+0.73%) |
Apr 18, 2016 | 57.58 | 59.30 | 57.50 | 59.16 | 137,760 | +1.29(+2.23%) |
Apr 15, 2016 | 56.69 | 58.05 | 56.69 | 57.87 | 95,554 | +0.88(+1.54%) |
Apr 14, 2016 | 56.68 | 57.00 | 56.01 | 56.99 | 148,928 | +0.40(+0.71%) |
Apr 13, 2016 | 55.56 | 56.67 | 55.03 | 56.59 | 119,088 | +1.45(+2.63%) |
Apr 12, 2016 | 54.91 | 55.79 | 54.14 | 55.14 | 166,667 | +0.16(+0.29%) |
Apr 11, 2016 | 54.68 | 55.65 | 54.46 | 54.98 | 157,938 | +0.60(+1.10%) |
Apr 08, 2016 | 55.04 | 55.69 | 54.28 | 54.38 | 139,549 | -0.34(-0.62%) |
Apr 07, 2016 | 56.10 | 56.82 | 54.26 | 54.72 | 329,212 | -1.91(-3.37%) |
Apr 06, 2016 | 57.42 | 57.96 | 56.43 | 56.63 | 164,214 | -0.84(-1.46%) |
Apr 05, 2016 | 57.52 | 58.57 | 57.40 | 57.47 | 187,599 | -0.33(-0.57%) |
Apr 04, 2016 | 58.81 | 58.88 | 57.65 | 57.80 | 177,014 | -0.87(-1.48%) |