Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.98 | 63.10 | 61.21 | 63.09 | 595,939 | +1.42(+2.30%) |
Jun 29, 2016 | 62.54 | 62.54 | 58.85 | 61.67 | 640,728 | +3.03(+5.17%) |
Jun 28, 2016 | 58.66 | 59.66 | 57.86 | 58.64 | 488,496 | +0.88(+1.52%) |
Jun 27, 2016 | 58.92 | 59.58 | 57.13 | 57.76 | 755,994 | -1.83(-3.07%) |
Jun 24, 2016 | 60.00 | 61.93 | 59.28 | 59.59 | 775,428 | -4.25(-6.66%) |
Jun 23, 2016 | 61.84 | 63.87 | 61.61 | 63.84 | 447,530 | +2.55(+4.16%) |
Jun 22, 2016 | 63.36 | 64.24 | 60.96 | 61.29 | 646,519 | -2.34(-3.68%) |
Jun 21, 2016 | 62.96 | 64.64 | 62.27 | 63.63 | 947,671 | +1.64(+2.65%) |
Jun 20, 2016 | 62.00 | 62.60 | 61.36 | 61.99 | 340,720 | +0.81(+1.32%) |
Jun 17, 2016 | 61.91 | 62.03 | 60.66 | 61.18 | 444,711 | -0.52(-0.84%) |
Jun 16, 2016 | 61.91 | 62.12 | 60.74 | 61.70 | 547,172 | -0.65(-1.04%) |
Jun 15, 2016 | 63.03 | 63.89 | 62.24 | 62.35 | 553,197 | -1.06(-1.67%) |
Jun 14, 2016 | 62.93 | 63.52 | 62.63 | 63.41 | 379,910 | +0.30(+0.48%) |
Jun 13, 2016 | 61.83 | 63.56 | 61.34 | 63.11 | 708,564 | +1.17(+1.89%) |
Jun 10, 2016 | 62.35 | 62.87 | 61.56 | 61.94 | 455,051 | -1.23(-1.95%) |
Jun 09, 2016 | 64.12 | 64.61 | 62.95 | 63.17 | 557,779 | -1.23(-1.91%) |
Jun 08, 2016 | 63.96 | 65.19 | 62.66 | 64.40 | 976,174 | +0.87(+1.37%) |
Jun 07, 2016 | 63.40 | 63.91 | 62.83 | 63.53 | 748,051 | +0.13(+0.21%) |
Jun 06, 2016 | 62.88 | 63.55 | 62.71 | 63.40 | 827,565 | +0.80(+1.28%) |
Jun 03, 2016 | 61.36 | 62.96 | 61.02 | 62.60 | 625,319 | +0.74(+1.20%) |
Jun 02, 2016 | 59.45 | 62.24 | 59.28 | 61.86 | 877,602 | +1.88(+3.13%) |
Jun 01, 2016 | 59.25 | 60.62 | 58.76 | 59.98 | 780,767 | +1.36(+2.32%) |
May 31, 2016 | 57.22 | 58.74 | 57.05 | 58.62 | 694,738 | +1.78(+3.13%) |
May 27, 2016 | 55.05 | 56.84 | 56.84 | 56.84 | 1,228,400 | -0.50(-0.87%) |
May 26, 2016 | 57.66 | 57.66 | 56.67 | 57.34 | 438,019 | -0.01(-0.02%) |
May 25, 2016 | 57.22 | 57.60 | 56.51 | 57.35 | 438,976 | +0.57(+1.00%) |
May 24, 2016 | 55.00 | 56.99 | 54.13 | 56.78 | 455,408 | +2.29(+4.20%) |
May 23, 2016 | 55.17 | 55.17 | 54.32 | 54.49 | 451,027 | -0.54(-0.98%) |
May 20, 2016 | 54.22 | 55.05 | 52.88 | 55.03 | 340,044 | +1.05(+1.95%) |
May 19, 2016 | 53.29 | 54.59 | 52.99 | 53.98 | 419,505 | +0.44(+0.82%) |
May 18, 2016 | 52.43 | 54.06 | 52.05 | 53.54 | 371,677 | +0.77(+1.46%) |
May 17, 2016 | 53.79 | 54.08 | 52.40 | 52.77 | 404,628 | -1.05(-1.95%) |
May 16, 2016 | 53.54 | 54.22 | 52.83 | 53.82 | 479,197 | +0.23(+0.43%) |
May 13, 2016 | 52.93 | 53.96 | 52.58 | 53.59 | 393,672 | +0.24(+0.45%) |
May 12, 2016 | 55.99 | 56.42 | 52.70 | 53.35 | 1,104,935 | -2.51(-4.49%) |
May 11, 2016 | 55.60 | 56.95 | 55.42 | 55.86 | 389,107 | +0.01(+0.02%) |
May 10, 2016 | 55.10 | 55.91 | 54.10 | 55.85 | 375,267 | +0.89(+1.62%) |
May 09, 2016 | 54.72 | 55.67 | 54.27 | 54.96 | 322,186 | +0.42(+0.77%) |
May 06, 2016 | 55.03 | 55.54 | 52.45 | 54.54 | 1,175,043 | -1.51(-2.69%) |
May 05, 2016 | 56.87 | 57.46 | 55.21 | 56.05 | 421,725 | -0.48(-0.85%) |
May 04, 2016 | 57.10 | 58.06 | 55.74 | 56.53 | 513,382 | -1.23(-2.13%) |
May 03, 2016 | 58.04 | 59.46 | 57.52 | 57.76 | 778,403 | -1.30(-2.20%) |
May 02, 2016 | 58.21 | 59.17 | 57.09 | 59.06 | 1,267,671 | +0.80(+1.37%) |
Apr 29, 2016 | 57.05 | 58.52 | 56.11 | 58.26 | 781,487 | +1.22(+2.14%) |
Apr 28, 2016 | 57.94 | 58.93 | 56.86 | 57.04 | 414,347 | -1.17(-2.01%) |
Apr 27, 2016 | 58.07 | 58.79 | 57.52 | 58.21 | 597,493 | +0.52(+0.90%) |
Apr 26, 2016 | 57.23 | 58.19 | 56.74 | 57.69 | 607,063 | +0.48(+0.84%) |
Apr 25, 2016 | 56.75 | 59.52 | 55.41 | 57.21 | 946,158 | +0.43(+0.76%) |
Apr 22, 2016 | 56.89 | 57.31 | 54.47 | 56.78 | 2,506,054 | +3.09(+5.76%) |
Apr 21, 2016 | 53.74 | 54.46 | 53.33 | 53.69 | 1,121,488 | +0.36(+0.68%) |
Apr 20, 2016 | 52.98 | 53.96 | 52.46 | 53.33 | 694,371 | -0.03(-0.06%) |
Apr 19, 2016 | 54.09 | 54.13 | 52.03 | 53.36 | 786,927 | -0.33(-0.61%) |
Apr 18, 2016 | 51.68 | 54.43 | 51.68 | 53.69 | 688,517 | +1.76(+3.39%) |
Apr 15, 2016 | 51.17 | 52.01 | 50.91 | 51.93 | 506,698 | +0.41(+0.80%) |
Apr 14, 2016 | 50.56 | 51.99 | 50.12 | 51.52 | 522,711 | +0.90(+1.78%) |
Apr 13, 2016 | 48.39 | 50.82 | 48.32 | 50.62 | 651,331 | +2.53(+5.26%) |
Apr 12, 2016 | 49.54 | 49.69 | 46.58 | 48.09 | 1,529,329 | -1.78(-3.57%) |
Apr 11, 2016 | 51.26 | 51.85 | 49.71 | 49.87 | 653,132 | -1.06(-2.08%) |
Apr 08, 2016 | 52.03 | 52.03 | 50.80 | 50.93 | 393,419 | -0.56(-1.09%) |
Apr 07, 2016 | 52.22 | 53.04 | 51.35 | 51.49 | 884,875 | -1.39(-2.63%) |
Apr 06, 2016 | 52.16 | 52.97 | 51.49 | 52.88 | 536,109 | +0.89(+1.71%) |
Apr 05, 2016 | 53.11 | 53.29 | 51.82 | 51.99 | 491,024 | -1.65(-3.08%) |
Apr 04, 2016 | 54.04 | 54.48 | 53.24 | 53.64 | 526,408 | -0.47(-0.87%) |