Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.18(-0.33%) | |
Jun 29, 2016 | 54.65 | 55.46 | 54.51 | 55.37 | 701,430 | +0.99(+1.82%) |
Jun 28, 2016 | 54.30 | 54.89 | 54.15 | 54.38 | 769,799 | +0.53(+0.98%) |
Jun 27, 2016 | 55.70 | 55.83 | 53.55 | 53.85 | 1,766,993 | -2.40(-4.27%) |
Jun 24, 2016 | 57.04 | 58.11 | 56.06 | 56.25 | 860,923 | -2.83(-4.79%) |
Jun 23, 2016 | 59.15 | 59.65 | 58.94 | 59.08 | 305,483 | +0.34(+0.58%) |
Jun 22, 2016 | 58.54 | 59.02 | 58.54 | 58.74 | 279,565 | +0.16(+0.27%) |
Jun 21, 2016 | 59.19 | 59.22 | 58.43 | 58.58 | 290,719 | -0.31(-0.53%) |
Jun 20, 2016 | 58.74 | 59.16 | 58.53 | 58.89 | 371,198 | +0.63(+1.08%) |
Jun 17, 2016 | 58.26 | 58.26 | 57.79 | 58.26 | 2,663,289 | -0.43(-0.73%) |
Jun 16, 2016 | 58.61 | 58.70 | 57.67 | 58.69 | 468,457 | -0.01(-0.02%) |
Jun 15, 2016 | 58.46 | 59.13 | 58.46 | 58.70 | 364,985 | +0.17(+0.29%) |
Jun 14, 2016 | 59.11 | 59.42 | 58.39 | 58.53 | 550,167 | -0.74(-1.25%) |
Jun 13, 2016 | 59.31 | 59.85 | 59.09 | 59.27 | 389,132 | -0.33(-0.55%) |
Jun 10, 2016 | 60.16 | 60.20 | 59.45 | 59.60 | 303,989 | -0.88(-1.46%) |
Jun 09, 2016 | 60.56 | 60.93 | 60.40 | 60.48 | 285,095 | -0.27(-0.44%) |
Jun 08, 2016 | 60.67 | 60.86 | 60.35 | 60.75 | 371,854 | +0.15(+0.25%) |
Jun 07, 2016 | 61.22 | 61.22 | 60.22 | 60.60 | 350,941 | -0.40(-0.66%) |
Jun 06, 2016 | 61.38 | 61.65 | 60.91 | 61.00 | 376,414 | -0.44(-0.72%) |
Jun 03, 2016 | 61.35 | 61.57 | 60.35 | 61.44 | 346,792 | -0.09(-0.15%) |
Jun 02, 2016 | 60.89 | 61.61 | 60.78 | 61.53 | 304,233 | +0.52(+0.85%) |
Jun 01, 2016 | 61.18 | 61.74 | 60.21 | 61.01 | 454,365 | -0.32(-0.52%) |
May 31, 2016 | 61.05 | 61.57 | 60.93 | 61.33 | 1,033,676 | +0.40(+0.66%) |
May 30, 2016 | 60.00 | 60.94 | 59.95 | 60.93 | 158,932 | +0.53(+0.88%) |
May 27, 2016 | 60.00 | 60.70 | 59.51 | 60.40 | 600,180 | +1.14(+1.92%) |
May 26, 2016 | 59.58 | 59.72 | 59.09 | 59.26 | 315,099 | -0.25(-0.42%) |
May 25, 2016 | 60.09 | 60.10 | 59.51 | 59.51 | 445,549 | -0.54(-0.90%) |
May 24, 2016 | 59.03 | 60.20 | 59.03 | 60.05 | 504,519 | +1.08(+1.83%) |
May 20, 2016 | 58.97 | 58.97 | 58.97 | 0 | +0.57(+0.98%) | |
May 19, 2016 | 58.98 | 58.99 | 57.88 | 58.40 | 289,721 | -0.60(-1.02%) |
May 18, 2016 | 58.65 | 59.12 | 58.23 | 59.00 | 261,419 | +0.48(+0.82%) |
May 17, 2016 | 58.98 | 59.02 | 58.25 | 58.52 | 319,509 | -0.44(-0.75%) |
May 16, 2016 | 58.14 | 59.14 | 58.00 | 58.96 | 403,311 | +0.82(+1.41%) |
May 13, 2016 | 58.87 | 58.88 | 57.92 | 58.14 | 394,000 | -0.68(-1.16%) |
May 12, 2016 | 58.61 | 58.83 | 58.05 | 58.82 | 502,691 | +0.47(+0.81%) |
May 11, 2016 | 58.00 | 58.83 | 57.85 | 58.35 | 534,040 | +0.15(+0.26%) |
May 10, 2016 | 56.96 | 58.45 | 56.96 | 58.20 | 583,445 | +1.40(+2.46%) |
May 09, 2016 | 57.27 | 57.63 | 56.65 | 56.80 | 502,098 | -0.48(-0.84%) |
May 06, 2016 | 56.96 | 57.38 | 56.75 | 57.28 | 537,580 | +0.12(+0.21%) |
May 05, 2016 | 57.45 | 57.85 | 56.92 | 57.16 | 543,547 | -0.27(-0.47%) |
May 04, 2016 | 57.24 | 58.23 | 57.20 | 57.43 | 814,624 | +0.20(+0.35%) |
May 03, 2016 | 57.34 | 57.80 | 56.72 | 57.23 | 794,527 | -0.11(-0.19%) |
May 02, 2016 | 57.54 | 57.86 | 57.07 | 57.34 | 638,268 | +0.02(+0.03%) |
Apr 29, 2016 | 58.82 | 58.82 | 57.23 | 57.32 | 719,123 | -1.44(-2.45%) |
Apr 28, 2016 | 59.00 | 59.15 | 58.33 | 58.76 | 730,749 | -0.58(-0.98%) |
Apr 27, 2016 | 60.00 | 60.00 | 58.89 | 59.34 | 1,017,268 | -0.82(-1.36%) |
Apr 26, 2016 | 59.73 | 60.82 | 59.60 | 60.16 | 595,466 | +0.67(+1.13%) |
Apr 25, 2016 | 60.23 | 60.36 | 59.15 | 59.49 | 702,540 | -1.02(-1.69%) |
Apr 22, 2016 | 61.33 | 61.79 | 60.19 | 60.51 | 705,145 | -1.10(-1.79%) |
Apr 21, 2016 | 62.07 | 62.30 | 61.34 | 61.61 | 455,407 | -0.52(-0.84%) |
Apr 20, 2016 | 61.75 | 62.20 | 61.71 | 62.13 | 619,406 | +0.50(+0.81%) |
Apr 19, 2016 | 62.84 | 62.88 | 61.29 | 61.63 | 703,404 | -1.21(-1.93%) |
Apr 18, 2016 | 62.87 | 63.35 | 62.56 | 62.84 | 434,456 | -0.44(-0.70%) |
Apr 15, 2016 | 63.42 | 63.62 | 63.23 | 63.28 | 794,168 | +0.17(+0.27%) |
Apr 14, 2016 | 62.09 | 63.42 | 62.06 | 63.11 | 693,663 | +0.97(+1.56%) |
Apr 13, 2016 | 62.43 | 62.68 | 61.82 | 62.14 | 664,472 | -0.27(-0.43%) |
Apr 12, 2016 | 61.96 | 62.45 | 61.76 | 62.41 | 749,935 | +0.52(+0.84%) |
Apr 11, 2016 | 62.08 | 62.22 | 61.65 | 61.89 | 449,643 | -0.26(-0.42%) |
Apr 08, 2016 | 62.62 | 62.77 | 61.89 | 62.15 | 517,992 | -0.29(-0.46%) |
Apr 07, 2016 | 62.99 | 63.00 | 62.05 | 62.44 | 643,971 | -0.90(-1.42%) |
Apr 06, 2016 | 62.85 | 63.43 | 62.63 | 63.34 | 832,292 | +0.54(+0.86%) |
Apr 05, 2016 | 62.77 | 63.39 | 62.53 | 62.80 | 823,030 | -0.12(-0.19%) |
Apr 04, 2016 | 62.46 | 63.04 | 61.76 | 62.92 | 457,017 | +0.49(+0.78%) |