Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 62.15 | 63.42 | 62.13 | 63.39 | 633,487 | +1.30(+2.09%) |
Jun 29, 2016 | 61.02 | 62.49 | 60.96 | 62.09 | 1,053,099 | +1.46(+2.41%) |
Jun 28, 2016 | 58.82 | 60.72 | 58.61 | 60.63 | 939,356 | +2.18(+3.73%) |
Jun 27, 2016 | 59.40 | 59.54 | 57.93 | 58.45 | 1,301,198 | -1.55(-2.59%) |
Jun 24, 2016 | 61.04 | 62.02 | 59.95 | 60.00 | 1,197,913 | -3.22(-5.10%) |
Jun 23, 2016 | 63.22 | 63.40 | 62.91 | 63.22 | 459,734 | +0.37(+0.60%) |
Jun 22, 2016 | 62.90 | 63.63 | 62.83 | 62.85 | 531,033 | -0.16(-0.26%) |
Jun 21, 2016 | 62.94 | 63.22 | 62.58 | 63.01 | 643,442 | +0.06(+0.10%) |
Jun 20, 2016 | 62.24 | 63.12 | 62.24 | 62.95 | 384,639 | +1.15(+1.86%) |
Jun 17, 2016 | 62.39 | 62.56 | 61.77 | 61.80 | 560,059 | -0.47(-0.75%) |
Jun 16, 2016 | 61.81 | 62.41 | 61.57 | 62.27 | 771,069 | +0.04(+0.06%) |
Jun 15, 2016 | 61.95 | 62.47 | 61.95 | 62.23 | 768,479 | +0.48(+0.78%) |
Jun 14, 2016 | 61.57 | 61.80 | 61.08 | 61.74 | 610,145 | +0.13(+0.21%) |
Jun 13, 2016 | 61.64 | 62.23 | 61.38 | 61.62 | 728,556 | -0.27(-0.44%) |
Jun 10, 2016 | 62.85 | 62.93 | 61.60 | 61.89 | 646,952 | -0.98(-1.55%) |
Jun 09, 2016 | 62.58 | 62.98 | 62.26 | 62.87 | 484,918 | -0.03(-0.04%) |
Jun 08, 2016 | 61.69 | 62.98 | 61.51 | 62.89 | 785,006 | +1.15(+1.86%) |
Jun 07, 2016 | 61.91 | 62.13 | 61.44 | 61.75 | 654,746 | -0.14(-0.22%) |
Jun 06, 2016 | 62.10 | 62.13 | 61.49 | 61.88 | 491,233 | +0.01(+0.01%) |
Jun 03, 2016 | 61.85 | 61.85 | 61.37 | 61.87 | 366,183 | -0.22(-0.35%) |
Jun 02, 2016 | 62.00 | 62.14 | 61.53 | 62.09 | 631,401 | -0.05(-0.09%) |
Jun 01, 2016 | 61.50 | 62.21 | 61.09 | 62.15 | 700,161 | +0.50(+0.81%) |
May 31, 2016 | 62.04 | 62.29 | 61.38 | 61.64 | 618,522 | -0.32(-0.51%) |
May 27, 2016 | 61.75 | 61.96 | 61.96 | 61.96 | 466,880 | +0.24(+0.38%) |
May 26, 2016 | 61.78 | 62.27 | 61.69 | 61.73 | 364,240 | -0.20(-0.32%) |
May 25, 2016 | 62.38 | 62.40 | 61.46 | 61.93 | 905,141 | -0.15(-0.25%) |
May 24, 2016 | 61.70 | 62.38 | 61.13 | 62.08 | 553,517 | +0.82(+1.34%) |
May 23, 2016 | 61.42 | 61.43 | 60.92 | 61.26 | 490,915 | -0.13(-0.21%) |
May 20, 2016 | 61.69 | 62.53 | 61.31 | 61.39 | 639,826 | +0.14(+0.22%) |
May 19, 2016 | 60.77 | 61.44 | 60.58 | 61.25 | 1,347,580 | +0.03(+0.04%) |
May 18, 2016 | 60.82 | 61.47 | 60.35 | 61.23 | 790,472 | +0.32(+0.52%) |
May 17, 2016 | 60.54 | 61.16 | 60.12 | 60.91 | 1,143,463 | +0.45(+0.74%) |
May 16, 2016 | 60.22 | 60.76 | 59.86 | 60.46 | 522,393 | +0.30(+0.50%) |
May 13, 2016 | 60.16 | 61.01 | 59.75 | 60.16 | 595,358 | -0.11(-0.18%) |
May 12, 2016 | 60.41 | 60.54 | 59.74 | 60.27 | 336,734 | +0.17(+0.29%) |
May 11, 2016 | 61.01 | 61.28 | 60.05 | 60.10 | 311,479 | -0.91(-1.49%) |
May 10, 2016 | 60.68 | 61.08 | 60.39 | 61.01 | 359,341 | +0.70(+1.16%) |
May 09, 2016 | 60.13 | 60.63 | 59.87 | 60.31 | 484,665 | +0.15(+0.24%) |
May 06, 2016 | 59.58 | 60.20 | 59.06 | 60.16 | 408,567 | +0.58(+0.98%) |
May 05, 2016 | 59.69 | 59.95 | 59.15 | 59.58 | 844,314 | -0.08(-0.14%) |
May 04, 2016 | 59.58 | 59.79 | 59.08 | 59.66 | 591,448 | -0.21(-0.35%) |
May 03, 2016 | 60.42 | 60.55 | 59.60 | 59.87 | 902,871 | -0.74(-1.22%) |
May 02, 2016 | 59.69 | 61.17 | 59.55 | 60.61 | 1,089,898 | +0.96(+1.60%) |
Apr 29, 2016 | 59.45 | 59.73 | 58.85 | 59.65 | 1,051,371 | +0.19(+0.32%) |
Apr 28, 2016 | 58.28 | 60.33 | 58.02 | 59.46 | 1,927,524 | -1.45(-2.38%) |
Apr 27, 2016 | 60.01 | 60.98 | 59.67 | 60.91 | 1,091,359 | +1.06(+1.77%) |
Apr 26, 2016 | 59.24 | 59.93 | 59.13 | 59.85 | 854,558 | +0.88(+1.50%) |
Apr 25, 2016 | 58.61 | 59.00 | 58.26 | 58.97 | 587,079 | +0.42(+0.72%) |
Apr 22, 2016 | 57.72 | 58.59 | 57.65 | 58.55 | 611,827 | +0.91(+1.58%) |
Apr 21, 2016 | 58.28 | 58.67 | 57.54 | 57.63 | 394,642 | -0.61(-1.05%) |
Apr 20, 2016 | 58.32 | 58.53 | 57.94 | 58.25 | 385,056 | +0.03(+0.05%) |
Apr 19, 2016 | 58.65 | 58.87 | 58.10 | 58.22 | 502,298 | -0.34(-0.58%) |
Apr 18, 2016 | 57.88 | 58.84 | 57.87 | 58.56 | 346,630 | +0.44(+0.75%) |
Apr 15, 2016 | 57.94 | 58.17 | 57.71 | 58.12 | 373,788 | +0.06(+0.11%) |
Apr 14, 2016 | 58.53 | 58.57 | 57.88 | 58.05 | 508,831 | -0.53(-0.90%) |
Apr 13, 2016 | 58.00 | 58.63 | 57.74 | 58.58 | 819,258 | +0.79(+1.37%) |
Apr 12, 2016 | 57.82 | 58.32 | 57.53 | 57.79 | 630,061 | +0.00(+0.00%) |
Apr 11, 2016 | 58.83 | 58.99 | 57.68 | 57.79 | 634,200 | -0.59(-1.01%) |
Apr 08, 2016 | 58.81 | 59.02 | 58.25 | 58.38 | 471,164 | +0.08(+0.14%) |
Apr 07, 2016 | 60.14 | 60.14 | 58.12 | 58.30 | 1,117,951 | -2.04(-3.38%) |
Apr 06, 2016 | 59.11 | 60.41 | 58.95 | 60.34 | 1,255,082 | +1.38(+2.33%) |
Apr 05, 2016 | 58.83 | 59.44 | 58.39 | 58.97 | 1,074,237 | -0.15(-0.25%) |
Apr 04, 2016 | 59.58 | 60.00 | 58.94 | 59.11 | 497,878 | -0.47(-0.80%) |