Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 58.73 | 59.92 | 58.31 | 59.89 | 467,682 | +1.36(+2.32%) |
Jun 29, 2016 | 59.07 | 59.07 | 58.18 | 58.53 | 230,296 | +0.19(+0.32%) |
Jun 28, 2016 | 57.53 | 58.40 | 57.01 | 58.34 | 308,248 | +1.22(+2.14%) |
Jun 27, 2016 | 58.36 | 58.36 | 56.82 | 57.12 | 406,079 | -1.74(-2.96%) |
Jun 24, 2016 | 58.42 | 59.52 | 56.96 | 58.87 | 1,199,986 | -2.01(-3.30%) |
Jun 23, 2016 | 60.70 | 61.14 | 60.46 | 60.87 | 316,939 | +0.70(+1.16%) |
Jun 22, 2016 | 60.32 | 60.49 | 60.08 | 60.17 | 194,668 | -0.11(-0.18%) |
Jun 21, 2016 | 60.00 | 60.51 | 59.63 | 60.28 | 137,178 | +0.19(+0.32%) |
Jun 20, 2016 | 60.06 | 60.68 | 60.01 | 60.09 | 130,292 | +0.66(+1.11%) |
Jun 17, 2016 | 59.65 | 59.97 | 58.72 | 59.43 | 416,133 | -0.17(-0.28%) |
Jun 16, 2016 | 58.86 | 59.68 | 58.55 | 59.60 | 172,866 | +0.30(+0.51%) |
Jun 15, 2016 | 59.70 | 59.94 | 59.17 | 59.30 | 149,499 | -0.10(-0.17%) |
Jun 14, 2016 | 59.20 | 59.50 | 58.68 | 59.40 | 162,743 | +0.03(+0.04%) |
Jun 13, 2016 | 59.73 | 60.14 | 59.26 | 59.37 | 189,904 | -0.67(-1.12%) |
Jun 10, 2016 | 59.89 | 60.14 | 59.52 | 60.05 | 198,975 | -0.10(-0.17%) |
Jun 09, 2016 | 59.68 | 60.20 | 59.55 | 60.15 | 155,918 | +0.23(+0.38%) |
Jun 08, 2016 | 59.46 | 60.03 | 58.76 | 59.92 | 134,462 | +0.46(+0.78%) |
Jun 07, 2016 | 59.14 | 59.78 | 58.97 | 59.46 | 99,456 | +0.33(+0.56%) |
Jun 06, 2016 | 58.34 | 59.36 | 58.13 | 59.13 | 127,085 | +0.81(+1.39%) |
Jun 03, 2016 | 58.34 | 58.34 | 57.75 | 58.32 | 119,178 | +0.02(+0.03%) |
Jun 02, 2016 | 57.65 | 58.33 | 57.48 | 58.30 | 118,824 | +0.57(+0.99%) |
Jun 01, 2016 | 57.15 | 57.87 | 57.03 | 57.73 | 119,685 | +0.22(+0.38%) |
May 31, 2016 | 57.87 | 58.16 | 57.41 | 57.51 | 158,586 | -0.17(-0.29%) |
May 27, 2016 | 57.10 | 57.68 | 57.68 | 57.68 | 117,674 | +0.72(+1.27%) |
May 26, 2016 | 57.16 | 57.50 | 56.80 | 56.95 | 91,098 | -0.21(-0.37%) |
May 25, 2016 | 57.21 | 57.78 | 56.91 | 57.16 | 160,144 | +0.00(+0.00%) |
May 24, 2016 | 56.73 | 57.47 | 55.94 | 57.16 | 230,254 | +0.82(+1.45%) |
May 23, 2016 | 56.80 | 56.89 | 56.30 | 56.35 | 142,816 | -0.43(-0.76%) |
May 20, 2016 | 56.43 | 57.03 | 56.30 | 56.78 | 311,381 | +0.68(+1.22%) |
May 19, 2016 | 55.01 | 56.16 | 55.44 | 56.09 | 246,788 | +0.66(+1.19%) |
May 18, 2016 | 55.35 | 56.30 | 55.11 | 55.44 | 196,428 | -0.15(-0.27%) |
May 17, 2016 | 56.51 | 56.51 | 55.19 | 55.59 | 198,902 | -0.91(-1.61%) |
May 16, 2016 | 55.60 | 56.73 | 55.60 | 56.50 | 138,939 | +1.21(+2.18%) |
May 13, 2016 | 55.90 | 56.00 | 55.11 | 55.29 | 163,731 | -0.82(-1.46%) |
May 12, 2016 | 56.55 | 56.73 | 55.84 | 56.11 | 156,672 | +0.01(+0.01%) |
May 11, 2016 | 56.65 | 56.84 | 56.08 | 56.10 | 98,602 | -0.50(-0.88%) |
May 10, 2016 | 55.82 | 56.62 | 55.52 | 56.60 | 129,509 | +1.15(+2.07%) |
May 09, 2016 | 55.74 | 56.26 | 55.32 | 55.45 | 164,120 | -0.58(-1.04%) |
May 06, 2016 | 55.49 | 56.11 | 55.08 | 56.03 | 98,251 | +0.54(+0.97%) |
May 05, 2016 | 55.96 | 56.03 | 55.45 | 55.49 | 130,066 | -0.19(-0.33%) |
May 04, 2016 | 55.74 | 56.35 | 55.32 | 55.68 | 170,850 | -0.40(-0.71%) |
May 03, 2016 | 56.50 | 56.86 | 55.94 | 56.08 | 170,435 | -1.02(-1.79%) |
May 02, 2016 | 56.45 | 57.14 | 56.06 | 57.10 | 177,670 | +0.64(+1.13%) |
Apr 29, 2016 | 56.45 | 56.71 | 55.62 | 56.46 | 162,742 | -0.18(-0.31%) |
Apr 28, 2016 | 56.99 | 57.18 | 56.43 | 56.64 | 178,425 | -0.44(-0.76%) |
Apr 27, 2016 | 57.71 | 57.71 | 56.68 | 57.08 | 134,289 | +0.05(+0.09%) |
Apr 26, 2016 | 56.78 | 57.50 | 56.40 | 57.03 | 236,255 | +0.65(+1.15%) |
Apr 25, 2016 | 56.58 | 57.03 | 56.28 | 56.38 | 178,317 | -0.55(-0.97%) |
Apr 22, 2016 | 56.66 | 57.26 | 56.56 | 56.93 | 253,066 | +0.23(+0.40%) |
Apr 21, 2016 | 56.79 | 57.46 | 56.50 | 56.71 | 229,228 | +0.36(+0.64%) |
Apr 20, 2016 | 55.25 | 56.71 | 54.36 | 56.35 | 166,071 | +0.24(+0.42%) |
Apr 19, 2016 | 56.16 | 56.22 | 55.38 | 56.11 | 155,089 | +0.40(+0.72%) |
Apr 18, 2016 | 55.44 | 55.89 | 55.15 | 55.71 | 170,693 | +0.04(+0.08%) |
Apr 15, 2016 | 54.86 | 55.67 | 54.62 | 55.67 | 210,667 | +0.76(+1.39%) |
Apr 14, 2016 | 55.49 | 55.85 | 54.68 | 54.90 | 263,143 | -0.55(-1.00%) |
Apr 13, 2016 | 55.11 | 55.11 | 54.63 | 55.46 | 231,589 | +0.72(+1.32%) |
Apr 12, 2016 | 54.19 | 55.00 | 54.09 | 54.73 | 202,357 | +0.59(+1.09%) |
Apr 11, 2016 | 54.34 | 54.93 | 53.94 | 54.15 | 138,647 | -0.03(-0.06%) |
Apr 08, 2016 | 54.34 | 54.65 | 53.81 | 54.18 | 138,926 | +0.24(+0.44%) |
Apr 07, 2016 | 53.75 | 54.01 | 53.63 | 53.94 | 256,851 | -0.15(-0.28%) |
Apr 06, 2016 | 53.26 | 54.18 | 52.70 | 54.09 | 236,193 | +0.82(+1.54%) |
Apr 05, 2016 | 52.70 | 53.51 | 52.64 | 53.27 | 208,505 | +0.15(+0.28%) |
Apr 04, 2016 | 53.53 | 53.69 | 52.73 | 53.12 | 177,359 | -0.46(-0.86%) |