Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.48 | 51.73 | 50.22 | 51.72 | 1,643,542 | +1.41(+2.80%) |
Jun 29, 2016 | 49.47 | 50.58 | 49.10 | 50.32 | 2,249,324 | +2.16(+4.49%) |
Jun 28, 2016 | 49.45 | 50.30 | 46.81 | 48.15 | 3,768,649 | -0.35(-0.73%) |
Jun 27, 2016 | 50.82 | 51.13 | 46.03 | 48.51 | 4,890,926 | -4.98(-9.30%) |
Jun 24, 2016 | 57.13 | 61.76 | 52.39 | 53.48 | 5,140,438 | -8.28(-13.41%) |
Jun 23, 2016 | 62.10 | 62.36 | 60.83 | 61.76 | 1,290,003 | +0.43(+0.69%) |
Jun 22, 2016 | 60.78 | 61.76 | 60.78 | 61.34 | 771,687 | +0.47(+0.78%) |
Jun 21, 2016 | 60.53 | 61.27 | 60.31 | 60.86 | 852,092 | +0.43(+0.72%) |
Jun 20, 2016 | 59.98 | 61.31 | 59.68 | 60.43 | 757,095 | +1.10(+1.86%) |
Jun 17, 2016 | 59.02 | 60.00 | 58.81 | 59.33 | 1,131,100 | +0.25(+0.42%) |
Jun 16, 2016 | 57.87 | 59.43 | 57.33 | 59.08 | 1,240,757 | +0.53(+0.91%) |
Jun 15, 2016 | 59.53 | 59.97 | 58.45 | 58.55 | 1,182,928 | -0.55(-0.92%) |
Jun 14, 2016 | 59.98 | 60.00 | 58.65 | 59.10 | 1,445,445 | -1.21(-2.00%) |
Jun 13, 2016 | 61.49 | 61.82 | 60.28 | 60.30 | 613,105 | -1.28(-2.08%) |
Jun 10, 2016 | 62.83 | 62.83 | 61.20 | 61.58 | 893,344 | -2.08(-3.27%) |
Jun 09, 2016 | 64.09 | 64.41 | 63.45 | 63.66 | 757,071 | -0.80(-1.23%) |
Jun 08, 2016 | 64.35 | 64.76 | 63.70 | 64.46 | 673,924 | +0.16(+0.25%) |
Jun 07, 2016 | 63.56 | 64.48 | 63.27 | 64.30 | 486,034 | +0.74(+1.16%) |
Jun 06, 2016 | 63.21 | 64.02 | 63.14 | 63.56 | 718,086 | +0.22(+0.34%) |
Jun 03, 2016 | 64.50 | 64.90 | 62.57 | 63.34 | 653,550 | -1.74(-2.67%) |
Jun 02, 2016 | 64.10 | 65.10 | 64.10 | 65.08 | 419,922 | +0.66(+1.02%) |
Jun 01, 2016 | 64.11 | 64.50 | 63.65 | 64.42 | 457,868 | +0.31(+0.48%) |
May 31, 2016 | 63.98 | 64.39 | 63.65 | 64.11 | 701,868 | +0.21(+0.33%) |
May 27, 2016 | 62.84 | 63.90 | 63.90 | 63.90 | 590,732 | +1.06(+1.69%) |
May 26, 2016 | 63.03 | 63.48 | 62.54 | 62.84 | 674,943 | -0.23(-0.37%) |
May 25, 2016 | 63.44 | 63.57 | 62.87 | 63.07 | 547,663 | -0.10(-0.16%) |
May 24, 2016 | 62.20 | 63.27 | 62.19 | 63.18 | 651,758 | +1.50(+2.44%) |
May 23, 2016 | 62.26 | 62.56 | 61.60 | 61.67 | 478,370 | -0.64(-1.02%) |
May 20, 2016 | 61.71 | 62.76 | 61.51 | 62.31 | 817,237 | +1.03(+1.69%) |
May 19, 2016 | 61.51 | 62.06 | 60.47 | 61.28 | 543,825 | -0.64(-1.04%) |
May 18, 2016 | 61.85 | 62.66 | 61.34 | 61.92 | 915,269 | +0.06(+0.09%) |
May 17, 2016 | 62.29 | 63.47 | 61.71 | 61.86 | 773,054 | -0.41(-0.65%) |
May 16, 2016 | 61.19 | 62.52 | 61.18 | 62.27 | 751,639 | +0.95(+1.54%) |
May 13, 2016 | 61.05 | 61.83 | 60.91 | 61.32 | 624,111 | -0.03(-0.05%) |
May 12, 2016 | 61.87 | 62.22 | 60.75 | 61.36 | 770,205 | +0.00(+0.00%) |
May 11, 2016 | 62.25 | 62.50 | 61.34 | 61.36 | 687,550 | -0.99(-1.58%) |
May 10, 2016 | 61.51 | 62.45 | 61.27 | 62.34 | 939,712 | +1.29(+2.11%) |
May 09, 2016 | 61.20 | 61.63 | 60.64 | 61.05 | 875,367 | -0.02(-0.03%) |
May 06, 2016 | 60.57 | 61.19 | 60.34 | 61.07 | 789,856 | -0.10(-0.16%) |
May 05, 2016 | 61.77 | 62.20 | 60.79 | 61.16 | 866,680 | -0.17(-0.27%) |
May 04, 2016 | 61.11 | 62.06 | 60.49 | 61.33 | 694,800 | -0.02(-0.03%) |
May 03, 2016 | 60.53 | 61.69 | 60.34 | 61.35 | 773,860 | -0.03(-0.05%) |
May 02, 2016 | 61.55 | 61.71 | 60.91 | 61.38 | 1,206,239 | +0.13(+0.21%) |
Apr 29, 2016 | 62.45 | 62.65 | 60.78 | 61.25 | 1,214,544 | -1.36(-2.17%) |
Apr 28, 2016 | 62.75 | 63.72 | 62.38 | 62.61 | 952,313 | -0.50(-0.79%) |
Apr 27, 2016 | 64.56 | 65.46 | 61.74 | 63.11 | 1,340,079 | -1.72(-2.65%) |
Apr 26, 2016 | 64.82 | 65.16 | 64.15 | 64.83 | 764,237 | +0.33(+0.52%) |
Apr 25, 2016 | 64.49 | 65.03 | 63.64 | 64.50 | 947,851 | +0.03(+0.05%) |
Apr 22, 2016 | 63.36 | 65.43 | 63.10 | 64.46 | 1,426,755 | +1.58(+2.52%) |
Apr 21, 2016 | 64.31 | 64.69 | 61.50 | 62.88 | 2,966,960 | -5.01(-7.38%) |
Apr 20, 2016 | 67.16 | 68.23 | 66.40 | 67.89 | 999,633 | +1.02(+1.52%) |
Apr 19, 2016 | 66.93 | 67.28 | 66.21 | 66.87 | 544,791 | +0.37(+0.55%) |
Apr 18, 2016 | 65.74 | 66.67 | 65.62 | 66.51 | 771,136 | +0.53(+0.81%) |
Apr 15, 2016 | 66.12 | 66.46 | 65.53 | 65.98 | 623,185 | -0.07(-0.11%) |
Apr 14, 2016 | 65.98 | 66.33 | 65.55 | 66.05 | 615,880 | +0.03(+0.05%) |
Apr 13, 2016 | 64.97 | 66.31 | 64.69 | 66.01 | 508,072 | +1.46(+2.27%) |
Apr 12, 2016 | 63.51 | 64.72 | 62.64 | 64.55 | 584,958 | +1.18(+1.86%) |
Apr 11, 2016 | 63.57 | 64.21 | 63.24 | 63.37 | 585,405 | +0.06(+0.09%) |
Apr 08, 2016 | 63.58 | 63.77 | 63.10 | 63.32 | 522,734 | +0.43(+0.68%) |
Apr 07, 2016 | 63.81 | 64.09 | 62.07 | 62.89 | 771,262 | -0.79(-1.24%) |
Apr 06, 2016 | 63.49 | 63.92 | 62.82 | 63.68 | 684,764 | +0.06(+0.09%) |
Apr 05, 2016 | 63.96 | 64.38 | 63.51 | 63.62 | 907,866 | -0.87(-1.36%) |
Apr 04, 2016 | 65.95 | 65.99 | 64.30 | 64.50 | 815,370 | -1.39(-2.11%) |