Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.16 | 61.61 | 59.59 | 60.21 | 505,371 | +0.31(+0.52%) |
Jun 29, 2016 | 58.79 | 60.20 | 58.56 | 59.90 | 189,665 | +1.83(+3.16%) |
Jun 28, 2016 | 56.07 | 58.41 | 55.72 | 58.07 | 307,142 | +2.76(+4.99%) |
Jun 27, 2016 | 58.95 | 59.57 | 54.88 | 55.31 | 293,656 | -4.17(-7.01%) |
Jun 24, 2016 | 59.23 | 60.77 | 59.01 | 59.47 | 461,078 | -2.93(-4.70%) |
Jun 23, 2016 | 60.90 | 62.56 | 59.27 | 62.41 | 328,987 | +2.00(+3.32%) |
Jun 22, 2016 | 60.41 | 60.67 | 59.58 | 60.40 | 192,482 | +0.23(+0.38%) |
Jun 21, 2016 | 59.07 | 60.35 | 58.95 | 60.18 | 205,917 | +1.01(+1.70%) |
Jun 20, 2016 | 58.14 | 59.85 | 57.80 | 59.17 | 169,250 | +1.66(+2.89%) |
Jun 17, 2016 | 58.86 | 58.86 | 57.14 | 57.51 | 235,198 | -1.22(-2.07%) |
Jun 16, 2016 | 58.50 | 58.85 | 57.13 | 58.72 | 124,762 | -0.17(-0.29%) |
Jun 15, 2016 | 59.32 | 59.62 | 58.53 | 58.89 | 93,392 | -0.13(-0.23%) |
Jun 14, 2016 | 58.67 | 59.55 | 58.57 | 59.03 | 199,001 | +0.11(+0.19%) |
Jun 13, 2016 | 58.88 | 59.73 | 58.52 | 58.91 | 335,095 | -0.09(-0.16%) |
Jun 10, 2016 | 59.01 | 59.42 | 58.28 | 59.01 | 147,774 | -0.77(-1.29%) |
Jun 09, 2016 | 59.65 | 60.08 | 58.76 | 59.78 | 139,225 | +0.09(+0.14%) |
Jun 08, 2016 | 59.63 | 59.81 | 58.70 | 59.69 | 160,503 | -0.02(-0.03%) |
Jun 07, 2016 | 60.75 | 60.75 | 59.67 | 59.71 | 143,052 | -0.87(-1.44%) |
Jun 06, 2016 | 59.75 | 60.86 | 59.54 | 60.58 | 324,905 | +0.75(+1.25%) |
Jun 03, 2016 | 59.61 | 59.86 | 58.11 | 59.83 | 211,319 | +0.21(+0.35%) |
Jun 02, 2016 | 59.68 | 59.83 | 58.70 | 59.63 | 215,090 | -0.39(-0.65%) |
Jun 01, 2016 | 58.11 | 60.02 | 57.69 | 60.01 | 229,734 | +1.85(+3.18%) |
May 31, 2016 | 57.87 | 58.31 | 57.63 | 58.16 | 250,779 | +0.20(+0.34%) |
May 27, 2016 | 57.59 | 57.96 | 57.96 | 57.96 | 203,414 | +0.10(+0.18%) |
May 26, 2016 | 57.52 | 58.27 | 57.17 | 57.86 | 116,895 | +0.12(+0.21%) |
May 25, 2016 | 57.20 | 58.14 | 56.95 | 57.74 | 239,093 | +0.37(+0.65%) |
May 24, 2016 | 56.02 | 57.64 | 56.02 | 57.37 | 216,811 | +1.59(+2.84%) |
May 23, 2016 | 55.99 | 56.45 | 55.33 | 55.78 | 254,170 | -0.21(-0.37%) |
May 20, 2016 | 54.32 | 56.01 | 54.24 | 55.99 | 171,544 | +1.95(+3.60%) |
May 19, 2016 | 54.69 | 55.42 | 53.49 | 54.04 | 171,055 | -0.83(-1.51%) |
May 18, 2016 | 54.43 | 55.32 | 54.11 | 54.87 | 163,979 | +0.37(+0.68%) |
May 17, 2016 | 55.03 | 55.53 | 54.09 | 54.50 | 238,465 | -0.68(-1.23%) |
May 16, 2016 | 55.15 | 55.73 | 54.76 | 55.18 | 274,574 | +0.02(+0.04%) |
May 13, 2016 | 55.78 | 56.14 | 54.79 | 55.15 | 212,241 | -0.58(-1.04%) |
May 12, 2016 | 56.69 | 56.96 | 55.06 | 55.73 | 319,414 | -0.54(-0.96%) |
May 11, 2016 | 56.13 | 57.01 | 55.57 | 56.27 | 305,210 | +0.24(+0.42%) |
May 10, 2016 | 55.59 | 56.13 | 55.12 | 56.04 | 289,787 | +0.78(+1.41%) |
May 09, 2016 | 55.21 | 56.02 | 55.07 | 55.26 | 218,102 | -0.08(-0.14%) |
May 06, 2016 | 55.04 | 55.53 | 53.26 | 55.33 | 430,370 | -0.21(-0.38%) |
May 05, 2016 | 56.11 | 56.37 | 54.60 | 55.54 | 285,150 | -0.63(-1.12%) |
May 04, 2016 | 56.45 | 57.91 | 56.02 | 56.17 | 407,192 | -0.83(-1.45%) |
May 03, 2016 | 58.13 | 58.76 | 55.98 | 57.00 | 453,390 | -1.86(-3.16%) |
May 02, 2016 | 56.97 | 58.90 | 55.04 | 58.86 | 881,196 | +2.18(+3.85%) |
Apr 29, 2016 | 56.80 | 58.18 | 54.66 | 56.67 | 1,145,327 | +6.59(+13.15%) |
Apr 28, 2016 | 50.11 | 51.43 | 49.78 | 50.08 | 392,645 | +0.08(+0.15%) |
Apr 27, 2016 | 49.88 | 50.31 | 49.67 | 50.01 | 306,633 | -0.17(-0.34%) |
Apr 26, 2016 | 49.06 | 50.70 | 48.76 | 50.18 | 270,678 | +1.25(+2.56%) |
Apr 25, 2016 | 48.80 | 49.36 | 48.32 | 48.93 | 440,328 | -0.23(-0.46%) |
Apr 22, 2016 | 48.36 | 49.15 | 48.22 | 49.15 | 238,763 | +0.34(+0.70%) |
Apr 21, 2016 | 48.54 | 49.59 | 48.44 | 48.81 | 249,593 | +0.47(+0.96%) |
Apr 20, 2016 | 47.40 | 48.62 | 46.74 | 48.35 | 468,056 | +0.84(+1.78%) |
Apr 19, 2016 | 47.36 | 47.59 | 46.53 | 47.50 | 412,114 | +0.21(+0.44%) |
Apr 18, 2016 | 46.85 | 47.77 | 46.85 | 47.29 | 245,551 | +0.33(+0.71%) |
Apr 15, 2016 | 46.64 | 47.69 | 46.32 | 46.96 | 262,371 | +0.25(+0.53%) |
Apr 14, 2016 | 47.01 | 47.24 | 46.41 | 46.71 | 305,192 | -0.28(-0.61%) |
Apr 13, 2016 | 45.68 | 47.03 | 45.37 | 47.00 | 665,645 | +1.69(+3.73%) |
Apr 12, 2016 | 46.63 | 46.64 | 44.96 | 45.31 | 261,776 | -1.28(-2.75%) |
Apr 11, 2016 | 48.19 | 48.76 | 46.57 | 46.59 | 226,386 | -1.41(-2.95%) |
Apr 08, 2016 | 49.19 | 49.22 | 47.24 | 48.01 | 249,904 | -0.81(-1.65%) |
Apr 07, 2016 | 49.40 | 49.54 | 48.41 | 48.81 | 258,750 | -0.85(-1.72%) |
Apr 06, 2016 | 48.36 | 49.80 | 48.00 | 49.67 | 292,043 | +1.44(+2.99%) |
Apr 05, 2016 | 48.57 | 49.19 | 47.78 | 48.22 | 187,687 | -0.65(-1.32%) |
Apr 04, 2016 | 48.88 | 49.35 | 48.16 | 48.87 | 290,420 | -0.05(-0.10%) |