Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 58.34 | 59.47 | 58.34 | 59.43 | 581,967 | +1.41(+2.43%) |
Jun 29, 2016 | 57.41 | 58.26 | 57.31 | 58.02 | 492,443 | +0.96(+1.68%) |
Jun 28, 2016 | 57.16 | 57.57 | 56.70 | 57.06 | 793,710 | +0.57(+1.02%) |
Jun 27, 2016 | 59.44 | 59.44 | 56.45 | 56.49 | 804,507 | -3.61(-6.01%) |
Jun 24, 2016 | 59.83 | 61.39 | 58.68 | 60.10 | 886,718 | -1.76(-2.84%) |
Jun 23, 2016 | 61.98 | 62.25 | 60.68 | 61.86 | 532,966 | +0.67(+1.09%) |
Jun 22, 2016 | 61.23 | 61.83 | 60.64 | 61.19 | 730,634 | +0.24(+0.39%) |
Jun 21, 2016 | 61.77 | 61.92 | 60.48 | 60.96 | 584,093 | -0.62(-1.01%) |
Jun 20, 2016 | 61.25 | 62.41 | 60.42 | 61.58 | 415,343 | +1.28(+2.12%) |
Jun 17, 2016 | 61.78 | 61.98 | 60.06 | 60.30 | 750,086 | -1.35(-2.18%) |
Jun 16, 2016 | 62.17 | 62.17 | 61.01 | 61.64 | 442,196 | -0.76(-1.22%) |
Jun 15, 2016 | 62.73 | 63.17 | 62.31 | 62.40 | 247,360 | -0.33(-0.52%) |
Jun 14, 2016 | 62.08 | 62.74 | 61.88 | 62.73 | 327,828 | +0.54(+0.86%) |
Jun 13, 2016 | 61.44 | 62.79 | 61.44 | 62.20 | 391,625 | +0.46(+0.75%) |
Jun 10, 2016 | 63.26 | 63.26 | 61.39 | 61.74 | 396,343 | -2.37(-3.70%) |
Jun 09, 2016 | 63.72 | 64.24 | 63.72 | 64.11 | 423,190 | -0.10(-0.16%) |
Jun 08, 2016 | 64.14 | 64.37 | 63.53 | 64.21 | 278,737 | -0.05(-0.07%) |
Jun 07, 2016 | 63.79 | 64.47 | 63.52 | 64.26 | 399,553 | +0.37(+0.57%) |
Jun 06, 2016 | 63.04 | 63.96 | 62.99 | 63.89 | 255,637 | +0.42(+0.67%) |
Jun 03, 2016 | 63.44 | 63.69 | 62.64 | 63.47 | 278,281 | -0.37(-0.57%) |
Jun 02, 2016 | 63.22 | 64.00 | 63.08 | 63.83 | 381,742 | +0.40(+0.62%) |
Jun 01, 2016 | 62.53 | 63.52 | 62.50 | 63.44 | 200,849 | +0.43(+0.69%) |
May 31, 2016 | 63.38 | 63.77 | 62.52 | 63.01 | 613,603 | -0.02(-0.03%) |
May 27, 2016 | 62.40 | 63.03 | 63.03 | 63.03 | 300,693 | +0.83(+1.33%) |
May 26, 2016 | 61.71 | 62.40 | 61.25 | 62.20 | 437,001 | +0.81(+1.32%) |
May 25, 2016 | 61.91 | 61.91 | 61.00 | 61.39 | 320,958 | -0.40(-0.64%) |
May 24, 2016 | 60.08 | 62.01 | 60.08 | 61.78 | 369,575 | +2.10(+3.52%) |
May 23, 2016 | 59.93 | 60.28 | 59.55 | 59.69 | 310,700 | -0.02(-0.03%) |
May 20, 2016 | 59.18 | 60.02 | 58.53 | 59.70 | 325,384 | +0.96(+1.63%) |
May 19, 2016 | 59.23 | 59.70 | 58.29 | 58.74 | 335,196 | -0.95(-1.59%) |
May 18, 2016 | 58.57 | 59.80 | 57.95 | 59.70 | 400,635 | +1.15(+1.96%) |
May 17, 2016 | 58.89 | 59.57 | 58.46 | 58.55 | 334,694 | -0.65(-1.10%) |
May 16, 2016 | 58.59 | 59.52 | 58.06 | 59.20 | 350,880 | +0.65(+1.12%) |
May 13, 2016 | 59.80 | 59.80 | 58.07 | 58.54 | 559,349 | -1.07(-1.79%) |
May 12, 2016 | 60.99 | 60.99 | 58.61 | 59.61 | 706,444 | -1.01(-1.67%) |
May 11, 2016 | 61.64 | 61.64 | 60.37 | 60.62 | 431,887 | -0.94(-1.52%) |
May 10, 2016 | 60.01 | 61.61 | 59.81 | 61.56 | 402,563 | +1.92(+3.22%) |
May 09, 2016 | 60.33 | 60.71 | 59.58 | 59.64 | 536,578 | -0.83(-1.38%) |
May 06, 2016 | 60.07 | 61.87 | 58.79 | 60.47 | 794,752 | +1.38(+2.34%) |
May 05, 2016 | 58.95 | 59.62 | 58.27 | 59.09 | 811,761 | +0.16(+0.27%) |
May 04, 2016 | 59.02 | 59.46 | 58.36 | 58.93 | 639,529 | -0.53(-0.90%) |
May 03, 2016 | 59.63 | 59.90 | 58.74 | 59.46 | 731,266 | -0.51(-0.86%) |
May 02, 2016 | 59.36 | 60.06 | 59.01 | 59.97 | 317,035 | +0.53(+0.90%) |
Apr 29, 2016 | 59.41 | 59.69 | 58.72 | 59.44 | 428,826 | -0.07(-0.13%) |
Apr 28, 2016 | 59.11 | 60.11 | 58.56 | 59.52 | 460,952 | +0.49(+0.82%) |
Apr 27, 2016 | 58.61 | 60.08 | 58.33 | 59.03 | 306,646 | +0.37(+0.62%) |
Apr 26, 2016 | 58.52 | 59.03 | 58.03 | 58.66 | 343,527 | +0.40(+0.69%) |
Apr 25, 2016 | 59.68 | 59.68 | 58.00 | 58.26 | 425,862 | -1.65(-2.75%) |
Apr 22, 2016 | 59.16 | 60.03 | 58.02 | 59.91 | 520,940 | +0.43(+0.72%) |
Apr 21, 2016 | 60.33 | 60.98 | 59.24 | 59.48 | 498,056 | -0.76(-1.26%) |
Apr 20, 2016 | 59.71 | 61.03 | 58.99 | 60.24 | 435,526 | +0.73(+1.23%) |
Apr 19, 2016 | 59.68 | 59.83 | 58.89 | 59.51 | 387,676 | +0.29(+0.49%) |
Apr 18, 2016 | 58.03 | 59.46 | 57.57 | 59.22 | 416,202 | +0.90(+1.54%) |
Apr 15, 2016 | 57.50 | 58.37 | 57.18 | 58.32 | 410,442 | +0.61(+1.05%) |
Apr 14, 2016 | 57.78 | 57.89 | 57.02 | 57.71 | 385,275 | -0.03(-0.05%) |
Apr 13, 2016 | 57.01 | 57.83 | 56.52 | 57.74 | 399,935 | +1.19(+2.10%) |
Apr 12, 2016 | 56.13 | 56.59 | 55.61 | 56.55 | 386,034 | +0.39(+0.70%) |
Apr 11, 2016 | 56.50 | 57.34 | 56.15 | 56.16 | 307,318 | -0.51(-0.89%) |
Apr 08, 2016 | 56.75 | 57.34 | 56.25 | 56.66 | 281,756 | +0.51(+0.90%) |
Apr 07, 2016 | 57.48 | 57.72 | 55.71 | 56.16 | 508,120 | -1.61(-2.79%) |
Apr 06, 2016 | 57.20 | 58.07 | 56.33 | 57.77 | 292,655 | +0.80(+1.40%) |
Apr 05, 2016 | 57.10 | 57.64 | 56.71 | 56.97 | 369,780 | -0.42(-0.73%) |
Apr 04, 2016 | 57.76 | 57.84 | 56.61 | 57.39 | 621,968 | -0.41(-0.71%) |