Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.00 | 73.60 | 70.00 | 71.48 | 477 | +1.73(+2.48%) |
Jun 29, 2016 | 69.80 | 69.80 | 68.85 | 69.75 | 40 | +4.15(+6.33%) |
Jun 28, 2016 | 67.00 | 68.60 | 65.51 | 65.60 | 153 | -2.40(-3.53%) |
Jun 27, 2016 | 66.70 | 70.00 | 64.10 | 68.00 | 296 | -0.00(-0.00%) |
Jun 24, 2016 | 68.40 | 69.40 | 68.00 | 68.00 | 320 | +0.00(+0.00%) |
Jun 23, 2016 | 69.00 | 70.00 | 67.90 | 68.00 | 157 | -2.80(-3.95%) |
Jun 22, 2016 | 71.10 | 72.00 | 70.00 | 70.80 | 970 | +0.70(+1.00%) |
Jun 21, 2016 | 69.30 | 73.00 | 68.80 | 70.10 | 1,866 | -0.20(-0.28%) |
Jun 20, 2016 | 69.90 | 70.60 | 69.10 | 70.30 | 608 | +1.32(+1.91%) |
Jun 17, 2016 | 70.00 | 71.00 | 68.98 | 68.98 | 610 | +1.18(+1.74%) |
Jun 16, 2016 | 69.80 | 70.70 | 67.80 | 67.80 | 146 | -3.90(-5.44%) |
Jun 15, 2016 | 70.00 | 71.70 | 70.00 | 71.70 | 73 | +0.70(+0.98%) |
Jun 14, 2016 | 71.59 | 72.40 | 71.00 | 71.00 | 242 | +1.80(+2.60%) |
Jun 13, 2016 | 69.20 | 69.30 | 68.10 | 69.20 | 359 | -2.00(-2.81%) |
Jun 10, 2016 | 71.60 | 72.40 | 70.00 | 71.20 | 250 | -0.37(-0.51%) |
Jun 09, 2016 | 71.05 | 72.10 | 70.00 | 71.57 | 305 | +0.27(+0.38%) |
Jun 08, 2016 | 72.70 | 72.70 | 70.15 | 71.30 | 360 | -3.70(-4.93%) |
Jun 07, 2016 | 75.00 | 75.00 | 75.00 | 75.00 | 239 | +4.00(+5.63%) |
Jun 06, 2016 | 71.90 | 72.50 | 70.00 | 71.00 | 753 | -3.75(-5.02%) |
Jun 03, 2016 | 74.90 | 75.80 | 73.75 | 74.75 | 397 | -0.15(-0.20%) |
Jun 02, 2016 | 71.20 | 75.80 | 71.20 | 74.90 | 554 | +3.41(+4.77%) |
Jun 01, 2016 | 72.70 | 72.70 | 71.44 | 71.49 | 188 | -3.51(-4.68%) |
May 31, 2016 | 76.80 | 76.80 | 75.00 | 75.00 | 391 | -3.50(-4.46%) |
May 27, 2016 | 79.80 | 78.50 | 78.50 | 78.50 | 970 | -0.50(-0.63%) |
May 26, 2016 | 79.00 | 80.00 | 77.10 | 79.00 | 1,349 | -1.80(-2.23%) |
May 25, 2016 | 79.80 | 81.90 | 78.00 | 80.80 | 1,200 | +10.70(+15.26%) |
May 24, 2016 | 68.70 | 70.10 | 67.60 | 70.10 | 78 | -0.10(-0.14%) |
May 23, 2016 | 69.20 | 70.20 | 69.20 | 70.20 | 100 | +5.10(+7.83%) |
May 20, 2016 | 65.80 | 65.80 | 65.10 | 65.10 | 60 | -0.40(-0.61%) |
May 19, 2016 | 66.21 | 66.70 | 65.50 | 65.50 | 430 | +0.20(+0.31%) |
May 18, 2016 | 66.80 | 66.80 | 64.50 | 65.30 | 1,060 | -0.10(-0.15%) |
May 17, 2016 | 68.17 | 68.17 | 65.40 | 65.40 | 84 | -0.60(-0.91%) |
May 16, 2016 | 67.40 | 67.50 | 62.14 | 66.00 | 455 | -5.30(-7.43%) |
May 13, 2016 | 71.30 | 71.30 | 71.30 | 71.30 | 10 | +3.90(+5.79%) |
May 11, 2016 | 72.40 | 67.40 | 67.40 | 67.40 | 1 | +2.70(+4.17%) |
May 10, 2016 | 65.00 | 68.90 | 62.50 | 64.70 | 616 | -7.90(-10.88%) |
May 06, 2016 | 72.30 | 72.60 | 72.60 | 72.60 | 0 | -2.60(-3.46%) |
May 03, 2016 | 75.20 | 75.20 | 75.20 | 75.20 | 7 | +1.70(+2.31%) |
May 02, 2016 | 75.20 | 75.20 | 72.80 | 73.50 | 60 | -0.40(-0.54%) |
Apr 29, 2016 | 77.40 | 77.40 | 73.20 | 73.90 | 111 | +0.10(+0.14%) |
Apr 28, 2016 | 77.90 | 77.90 | 70.00 | 73.80 | 153 | -3.00(-3.91%) |
Apr 27, 2016 | 75.50 | 77.80 | 75.50 | 76.80 | 333 | +3.80(+5.21%) |
Apr 25, 2016 | 74.20 | 73.00 | 73.00 | 73.00 | 1 | -3.30(-4.33%) |
Apr 22, 2016 | 76.20 | 76.40 | 76.20 | 76.30 | 171 | +0.00(+0.00%) |
Apr 21, 2016 | 76.40 | 76.40 | 76.20 | 76.30 | 120 | -1.20(-1.55%) |
Apr 20, 2016 | 78.50 | 78.50 | 77.50 | 77.50 | 305 | -1.00(-1.28%) |
Apr 19, 2016 | 81.00 | 82.00 | 78.50 | 78.50 | 436 | -0.40(-0.51%) |
Apr 18, 2016 | 78.80 | 78.90 | 78.43 | 78.90 | 298 | +2.00(+2.60%) |
Apr 14, 2016 | 75.60 | 76.90 | 76.90 | 76.90 | 2 | -0.70(-0.90%) |
Apr 13, 2016 | 77.00 | 77.90 | 76.20 | 77.60 | 507 | -0.40(-0.51%) |
Apr 12, 2016 | 78.90 | 80.30 | 76.50 | 78.00 | 6,111 | -2.30(-2.86%) |
Apr 11, 2016 | 80.00 | 82.50 | 77.80 | 80.30 | 2,916 | -1.71(-2.09%) |
Apr 08, 2016 | 84.19 | 84.20 | 81.60 | 82.01 | 497 | -1.39(-1.67%) |
Apr 07, 2016 | 83.20 | 83.90 | 82.00 | 83.40 | 175 | +1.80(+2.21%) |
Apr 06, 2016 | 80.92 | 82.00 | 80.92 | 81.60 | 115 | +0.60(+0.74%) |
Apr 05, 2016 | 81.50 | 83.00 | 81.00 | 81.00 | 102 | -2.40(-2.88%) |
Apr 04, 2016 | 83.40 | 83.40 | 83.40 | 83.40 | 166 | +1.42(+1.73%) |