Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.58 | 59.32 | 56.88 | 58.95 | 699,716 | +1.72(+3.01%) |
Jun 29, 2016 | 56.11 | 57.75 | 55.72 | 57.23 | 429,852 | +2.06(+3.73%) |
Jun 28, 2016 | 53.74 | 55.52 | 53.73 | 55.17 | 1,267,540 | +2.31(+4.37%) |
Jun 27, 2016 | 56.91 | 56.91 | 52.24 | 52.86 | 1,402,222 | -4.92(-8.52%) |
Jun 24, 2016 | 62.23 | 64.72 | 57.43 | 57.78 | 1,711,797 | -6.94(-10.72%) |
Jun 23, 2016 | 64.92 | 65.62 | 64.33 | 64.72 | 338,784 | +0.74(+1.16%) |
Jun 22, 2016 | 64.28 | 64.60 | 63.48 | 63.98 | 232,137 | +0.10(+0.16%) |
Jun 21, 2016 | 64.44 | 64.45 | 63.24 | 63.88 | 386,905 | -0.87(-1.34%) |
Jun 20, 2016 | 64.49 | 65.35 | 64.42 | 64.75 | 392,442 | +1.33(+2.10%) |
Jun 17, 2016 | 62.49 | 64.26 | 62.34 | 63.42 | 463,260 | +1.11(+1.78%) |
Jun 16, 2016 | 61.31 | 62.45 | 60.61 | 62.31 | 244,747 | +0.31(+0.50%) |
Jun 15, 2016 | 62.38 | 63.17 | 61.84 | 62.00 | 313,375 | +0.18(+0.29%) |
Jun 14, 2016 | 62.30 | 63.68 | 61.20 | 61.82 | 278,326 | -0.93(-1.48%) |
Jun 13, 2016 | 62.72 | 64.07 | 62.58 | 62.75 | 363,392 | -0.40(-0.63%) |
Jun 10, 2016 | 63.44 | 63.62 | 62.62 | 63.15 | 548,232 | -1.46(-2.26%) |
Jun 09, 2016 | 64.10 | 64.81 | 62.63 | 64.61 | 354,337 | +0.28(+0.44%) |
Jun 08, 2016 | 63.77 | 64.97 | 63.40 | 64.33 | 252,007 | +0.91(+1.43%) |
Jun 07, 2016 | 63.33 | 64.23 | 62.82 | 63.42 | 428,352 | +0.16(+0.25%) |
Jun 06, 2016 | 61.51 | 63.35 | 61.49 | 63.26 | 430,837 | +2.20(+3.60%) |
Jun 03, 2016 | 60.77 | 61.48 | 59.36 | 61.06 | 404,874 | +0.40(+0.66%) |
Jun 02, 2016 | 59.70 | 60.85 | 59.53 | 60.66 | 316,690 | +0.80(+1.34%) |
Jun 01, 2016 | 59.87 | 60.08 | 58.69 | 59.86 | 329,657 | -0.21(-0.35%) |
May 31, 2016 | 59.29 | 60.68 | 59.29 | 60.07 | 419,062 | +0.88(+1.49%) |
May 27, 2016 | 58.53 | 59.19 | 59.19 | 59.19 | 314,300 | +0.84(+1.44%) |
May 26, 2016 | 58.84 | 59.01 | 58.08 | 58.35 | 364,240 | -0.07(-0.12%) |
May 25, 2016 | 57.59 | 58.57 | 57.19 | 58.42 | 414,197 | +1.23(+2.15%) |
May 24, 2016 | 57.62 | 57.92 | 56.37 | 57.19 | 261,392 | +0.03(+0.05%) |
May 23, 2016 | 56.97 | 58.04 | 56.44 | 57.16 | 349,582 | +0.04(+0.07%) |
May 20, 2016 | 57.00 | 57.63 | 56.78 | 57.12 | 354,027 | +0.48(+0.85%) |
May 19, 2016 | 56.00 | 56.88 | 55.53 | 56.64 | 426,939 | -0.02(-0.04%) |
May 18, 2016 | 56.51 | 58.07 | 55.72 | 56.66 | 365,270 | -0.10(-0.18%) |
May 17, 2016 | 56.67 | 58.53 | 56.32 | 56.76 | 448,067 | -0.09(-0.16%) |
May 16, 2016 | 57.06 | 58.02 | 56.78 | 56.85 | 299,703 | +0.29(+0.51%) |
May 13, 2016 | 58.61 | 59.09 | 56.15 | 56.56 | 524,170 | -2.28(-3.87%) |
May 12, 2016 | 60.44 | 60.99 | 58.45 | 58.84 | 545,944 | -1.34(-2.23%) |
May 11, 2016 | 61.49 | 61.71 | 60.16 | 60.18 | 206,957 | -1.18(-1.92%) |
May 10, 2016 | 60.20 | 61.83 | 59.83 | 61.36 | 371,794 | +1.64(+2.75%) |
May 09, 2016 | 61.04 | 61.06 | 59.68 | 59.72 | 448,629 | -1.59(-2.59%) |
May 06, 2016 | 60.35 | 61.50 | 60.35 | 61.31 | 260,347 | +0.65(+1.07%) |
May 05, 2016 | 61.37 | 62.55 | 60.55 | 60.66 | 488,713 | -1.43(-2.30%) |
May 04, 2016 | 62.28 | 63.11 | 61.34 | 62.09 | 452,700 | -0.53(-0.85%) |
May 03, 2016 | 65.01 | 65.20 | 62.30 | 62.62 | 730,865 | -3.29(-4.99%) |
May 02, 2016 | 65.01 | 66.43 | 64.46 | 65.91 | 421,774 | +0.80(+1.23%) |
Apr 29, 2016 | 65.15 | 66.56 | 64.20 | 65.11 | 528,763 | +0.42(+0.65%) |
Apr 28, 2016 | 63.10 | 65.56 | 62.81 | 64.69 | 691,804 | -0.03(-0.05%) |
Apr 27, 2016 | 64.43 | 65.19 | 63.71 | 64.72 | 561,169 | +0.42(+0.65%) |
Apr 26, 2016 | 63.77 | 64.65 | 63.43 | 64.30 | 545,540 | +0.24(+0.37%) |
Apr 25, 2016 | 65.78 | 66.01 | 63.66 | 64.06 | 410,102 | -1.93(-2.92%) |
Apr 22, 2016 | 65.72 | 66.64 | 65.48 | 65.99 | 704,087 | +0.89(+1.37%) |
Apr 21, 2016 | 64.31 | 65.18 | 63.53 | 65.10 | 505,182 | +1.27(+1.99%) |
Apr 20, 2016 | 63.82 | 64.31 | 63.30 | 63.83 | 459,137 | -0.11(-0.17%) |
Apr 19, 2016 | 64.24 | 64.94 | 63.36 | 63.94 | 629,229 | -0.02(-0.03%) |
Apr 18, 2016 | 63.63 | 64.67 | 63.41 | 63.96 | 394,759 | -0.35(-0.54%) |
Apr 15, 2016 | 64.46 | 64.94 | 63.76 | 64.31 | 395,385 | -0.15(-0.23%) |
Apr 14, 2016 | 64.47 | 64.52 | 63.32 | 64.46 | 499,147 | +0.26(+0.40%) |
Apr 13, 2016 | 61.65 | 65.93 | 61.30 | 64.20 | 1,500,920 | +3.88(+6.43%) |
Apr 12, 2016 | 60.07 | 60.84 | 60.07 | 60.32 | 461,090 | +0.58(+0.97%) |
Apr 11, 2016 | 60.14 | 61.25 | 59.50 | 59.74 | 529,533 | -0.11(-0.18%) |
Apr 08, 2016 | 57.53 | 60.55 | 57.27 | 59.85 | 750,754 | +1.95(+3.37%) |
Apr 07, 2016 | 58.24 | 58.48 | 56.77 | 57.90 | 974,254 | -2.30(-3.82%) |
Apr 06, 2016 | 61.01 | 61.38 | 58.89 | 60.20 | 452,121 | -0.99(-1.62%) |
Apr 05, 2016 | 61.44 | 61.87 | 60.80 | 61.19 | 471,282 | -1.13(-1.81%) |
Apr 04, 2016 | 62.06 | 63.27 | 61.63 | 62.32 | 472,338 | +0.25(+0.40%) |