Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.89 | 60.50 | 59.08 | 60.37 | 725,301 | +0.69(+1.15%) |
Jun 29, 2016 | 59.47 | 60.13 | 59.33 | 59.69 | 429,897 | +0.80(+1.36%) |
Jun 28, 2016 | 57.81 | 58.96 | 57.81 | 58.89 | 391,558 | +1.60(+2.79%) |
Jun 27, 2016 | 58.15 | 59.35 | 56.99 | 57.29 | 614,594 | -1.48(-2.51%) |
Jun 24, 2016 | 57.61 | 59.16 | 57.33 | 58.76 | 686,554 | -0.63(-1.07%) |
Jun 23, 2016 | 59.09 | 59.57 | 58.90 | 59.40 | 277,586 | +0.84(+1.43%) |
Jun 22, 2016 | 58.20 | 58.67 | 57.65 | 58.56 | 445,586 | +0.33(+0.57%) |
Jun 21, 2016 | 57.94 | 58.44 | 57.24 | 58.23 | 553,785 | -0.65(-1.11%) |
Jun 20, 2016 | 58.38 | 59.30 | 58.25 | 58.88 | 402,714 | +1.02(+1.76%) |
Jun 17, 2016 | 57.57 | 57.95 | 57.27 | 57.86 | 415,153 | +0.39(+0.67%) |
Jun 16, 2016 | 57.09 | 57.66 | 56.43 | 57.47 | 293,770 | +0.17(+0.29%) |
Jun 15, 2016 | 57.72 | 58.16 | 57.15 | 57.30 | 346,046 | -0.06(-0.11%) |
Jun 14, 2016 | 57.70 | 57.92 | 56.98 | 57.36 | 218,429 | -0.34(-0.59%) |
Jun 13, 2016 | 57.53 | 58.24 | 57.31 | 57.71 | 252,833 | -0.09(-0.15%) |
Jun 10, 2016 | 57.72 | 57.94 | 56.74 | 57.80 | 498,373 | -0.24(-0.41%) |
Jun 09, 2016 | 58.97 | 59.09 | 57.85 | 58.03 | 424,124 | -1.30(-2.19%) |
Jun 08, 2016 | 59.35 | 59.76 | 59.08 | 59.33 | 438,555 | -0.11(-0.18%) |
Jun 07, 2016 | 59.86 | 60.11 | 59.34 | 59.44 | 280,072 | -0.50(-0.84%) |
Jun 06, 2016 | 59.69 | 60.02 | 59.23 | 59.94 | 376,765 | +0.34(+0.58%) |
Jun 03, 2016 | 59.34 | 59.70 | 58.63 | 59.60 | 308,836 | +0.09(+0.15%) |
Jun 02, 2016 | 59.80 | 59.87 | 59.09 | 59.51 | 272,255 | -0.36(-0.60%) |
Jun 01, 2016 | 59.37 | 59.88 | 58.96 | 59.87 | 328,449 | +0.21(+0.35%) |
May 31, 2016 | 59.75 | 59.97 | 59.35 | 59.66 | 345,225 | +0.09(+0.15%) |
May 27, 2016 | 59.33 | 59.57 | 59.57 | 59.57 | 223,819 | +0.33(+0.55%) |
May 26, 2016 | 58.95 | 59.49 | 58.66 | 59.25 | 387,715 | +0.43(+0.73%) |
May 25, 2016 | 58.52 | 59.01 | 57.95 | 58.82 | 428,612 | +0.17(+0.28%) |
May 24, 2016 | 58.45 | 58.74 | 58.16 | 58.65 | 421,851 | +0.43(+0.74%) |
May 23, 2016 | 58.41 | 58.78 | 58.08 | 58.22 | 205,795 | -0.03(-0.05%) |
May 20, 2016 | 57.87 | 58.65 | 57.87 | 58.24 | 399,589 | +0.47(+0.82%) |
May 19, 2016 | 57.37 | 58.58 | 57.23 | 57.77 | 283,935 | +0.04(+0.06%) |
May 18, 2016 | 57.34 | 58.70 | 56.87 | 57.73 | 452,589 | +0.32(+0.55%) |
May 17, 2016 | 56.85 | 58.63 | 56.71 | 57.42 | 448,546 | +0.43(+0.76%) |
May 16, 2016 | 57.07 | 57.57 | 56.71 | 56.99 | 409,671 | +0.11(+0.20%) |
May 13, 2016 | 57.68 | 58.04 | 56.64 | 56.87 | 443,063 | -0.86(-1.49%) |
May 12, 2016 | 58.22 | 58.34 | 57.36 | 57.73 | 541,866 | -0.43(-0.74%) |
May 11, 2016 | 59.11 | 59.51 | 57.76 | 58.16 | 442,200 | -0.95(-1.61%) |
May 10, 2016 | 59.04 | 59.65 | 58.70 | 59.11 | 297,721 | +0.13(+0.22%) |
May 09, 2016 | 58.33 | 59.13 | 57.36 | 58.98 | 448,121 | +0.47(+0.80%) |
May 06, 2016 | 57.36 | 58.60 | 57.27 | 58.52 | 302,093 | +1.08(+1.88%) |
May 05, 2016 | 58.18 | 58.18 | 57.38 | 57.43 | 343,100 | -0.52(-0.90%) |
May 04, 2016 | 57.90 | 58.69 | 57.46 | 57.95 | 550,390 | -0.11(-0.18%) |
May 03, 2016 | 57.75 | 58.21 | 56.63 | 58.06 | 349,420 | +0.09(+0.15%) |
May 02, 2016 | 57.87 | 58.36 | 57.38 | 57.97 | 370,574 | +0.40(+0.70%) |
Apr 29, 2016 | 58.17 | 58.19 | 57.07 | 57.57 | 445,755 | -0.59(-1.01%) |
Apr 28, 2016 | 59.30 | 59.83 | 57.90 | 58.16 | 324,401 | -1.25(-2.10%) |
Apr 27, 2016 | 59.30 | 59.82 | 58.79 | 59.40 | 329,512 | +0.16(+0.27%) |
Apr 26, 2016 | 58.85 | 59.86 | 58.79 | 59.24 | 449,559 | +0.56(+0.96%) |
Apr 25, 2016 | 58.09 | 58.70 | 57.23 | 58.68 | 557,664 | +0.61(+1.06%) |
Apr 22, 2016 | 57.27 | 58.40 | 56.14 | 58.07 | 709,183 | +0.60(+1.04%) |
Apr 21, 2016 | 55.82 | 57.82 | 54.79 | 57.47 | 641,772 | +0.04(+0.08%) |
Apr 20, 2016 | 57.87 | 57.95 | 57.22 | 57.43 | 388,192 | -0.39(-0.67%) |
Apr 19, 2016 | 57.66 | 58.27 | 57.05 | 57.81 | 432,245 | +0.61(+1.06%) |
Apr 18, 2016 | 57.04 | 57.46 | 56.39 | 57.21 | 329,715 | +0.11(+0.20%) |
Apr 15, 2016 | 57.20 | 57.93 | 56.94 | 57.09 | 275,383 | +0.02(+0.03%) |
Apr 14, 2016 | 57.29 | 58.25 | 56.80 | 57.08 | 235,784 | -0.12(-0.21%) |
Apr 13, 2016 | 56.76 | 57.69 | 56.68 | 57.20 | 341,820 | +0.90(+1.59%) |
Apr 12, 2016 | 55.43 | 56.72 | 55.33 | 56.30 | 354,609 | +1.11(+2.00%) |
Apr 11, 2016 | 56.11 | 56.49 | 55.15 | 55.20 | 389,386 | -0.67(-1.19%) |
Apr 08, 2016 | 56.39 | 57.17 | 55.65 | 55.86 | 270,403 | +0.03(+0.05%) |
Apr 07, 2016 | 55.81 | 56.20 | 54.89 | 55.84 | 445,546 | -0.33(-0.59%) |
Apr 06, 2016 | 56.14 | 56.47 | 55.03 | 56.17 | 346,376 | +0.24(+0.42%) |
Apr 05, 2016 | 55.63 | 56.52 | 55.47 | 55.93 | 438,375 | -0.12(-0.22%) |
Apr 04, 2016 | 56.59 | 56.93 | 55.92 | 56.06 | 374,501 | -0.39(-0.68%) |