Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.29 | 61.43 | 60.23 | 61.43 | 113,652 | +1.38(+2.30%) |
Jun 29, 2016 | 59.72 | 60.12 | 59.42 | 60.05 | 306,722 | +0.99(+1.68%) |
Jun 28, 2016 | 59.34 | 59.34 | 58.57 | 59.06 | 189,900 | +0.54(+0.92%) |
Jun 27, 2016 | 59.46 | 59.50 | 58.39 | 58.52 | 121,282 | -1.34(-2.24%) |
Jun 24, 2016 | 60.11 | 60.82 | 59.77 | 59.86 | 259,447 | -1.92(-3.11%) |
Jun 23, 2016 | 61.74 | 61.85 | 61.45 | 61.78 | 156,773 | +0.60(+0.98%) |
Jun 22, 2016 | 61.29 | 61.60 | 61.15 | 61.19 | 57,697 | -0.09(-0.14%) |
Jun 21, 2016 | 61.59 | 61.59 | 61.16 | 61.27 | 90,150 | -0.15(-0.24%) |
Jun 20, 2016 | 61.63 | 61.83 | 61.40 | 61.42 | 65,557 | +0.56(+0.93%) |
Jun 17, 2016 | 60.98 | 61.09 | 60.57 | 60.85 | 59,161 | -0.02(-0.03%) |
Jun 16, 2016 | 60.75 | 60.97 | 60.20 | 60.87 | 130,641 | -0.10(-0.16%) |
Jun 15, 2016 | 61.08 | 61.27 | 60.90 | 60.97 | 77,958 | +0.03(+0.05%) |
Jun 14, 2016 | 60.83 | 61.08 | 60.51 | 60.94 | 212,817 | -0.03(-0.05%) |
Jun 13, 2016 | 61.57 | 61.81 | 60.96 | 60.97 | 107,174 | -0.78(-1.26%) |
Jun 10, 2016 | 62.48 | 62.25 | 61.60 | 61.75 | 128,223 | -0.73(-1.16%) |
Jun 09, 2016 | 62.27 | 62.51 | 62.19 | 62.48 | 144,216 | +0.07(+0.11%) |
Jun 08, 2016 | 62.29 | 62.44 | 62.11 | 62.41 | 128,045 | +0.31(+0.50%) |
Jun 07, 2016 | 62.04 | 62.41 | 62.04 | 62.10 | 92,198 | +0.21(+0.34%) |
Jun 06, 2016 | 61.34 | 61.96 | 61.28 | 61.89 | 69,530 | +0.58(+0.94%) |
Jun 03, 2016 | 61.31 | 61.45 | 60.88 | 61.31 | 96,026 | -0.05(-0.09%) |
Jun 02, 2016 | 61.04 | 61.36 | 61.01 | 61.36 | 191,076 | +0.21(+0.34%) |
Jun 01, 2016 | 60.72 | 61.26 | 60.37 | 61.16 | 173,244 | +0.32(+0.52%) |
May 31, 2016 | 61.31 | 61.31 | 60.68 | 60.84 | 98,846 | -0.35(-0.57%) |
May 27, 2016 | 61.23 | 61.19 | 61.19 | 61.19 | 62,994 | +0.10(+0.17%) |
May 26, 2016 | 61.05 | 61.24 | 60.98 | 61.08 | 61,296 | +0.17(+0.28%) |
May 25, 2016 | 61.00 | 61.05 | 60.87 | 60.91 | 101,720 | +0.23(+0.37%) |
May 24, 2016 | 60.33 | 60.88 | 60.26 | 60.69 | 156,735 | +0.64(+1.06%) |
May 23, 2016 | 60.58 | 60.58 | 59.99 | 60.05 | 109,012 | -0.45(-0.75%) |
May 20, 2016 | 60.26 | 60.55 | 60.14 | 60.50 | 786,339 | +0.58(+0.97%) |
May 19, 2016 | 60.41 | 60.41 | 59.50 | 59.92 | 164,978 | -0.55(-0.91%) |
May 18, 2016 | 60.38 | 60.99 | 60.27 | 60.47 | 118,629 | -0.05(-0.08%) |
May 17, 2016 | 60.82 | 61.10 | 60.25 | 60.52 | 174,963 | -0.44(-0.72%) |
May 16, 2016 | 60.31 | 61.10 | 60.20 | 60.96 | 178,060 | +0.72(+1.20%) |
May 13, 2016 | 60.89 | 60.95 | 60.13 | 60.24 | 121,373 | -0.68(-1.12%) |
May 12, 2016 | 60.83 | 61.12 | 60.53 | 60.92 | 349,392 | +0.25(+0.40%) |
May 11, 2016 | 61.21 | 61.39 | 60.63 | 60.68 | 323,324 | -0.59(-0.96%) |
May 10, 2016 | 60.34 | 61.30 | 60.34 | 61.27 | 192,540 | +1.27(+2.11%) |
May 09, 2016 | 60.04 | 60.24 | 59.88 | 60.00 | 68,798 | -0.04(-0.07%) |
May 06, 2016 | 59.54 | 60.04 | 59.54 | 60.04 | 63,402 | +0.43(+0.72%) |
May 05, 2016 | 59.48 | 59.74 | 59.38 | 59.61 | 50,666 | +0.33(+0.56%) |
May 04, 2016 | 59.73 | 59.73 | 59.10 | 59.28 | 119,662 | -0.46(-0.77%) |
May 03, 2016 | 59.65 | 59.91 | 59.25 | 59.74 | 444,781 | -0.42(-0.70%) |
May 02, 2016 | 59.92 | 60.19 | 59.46 | 60.16 | 298,970 | +0.38(+0.64%) |
Apr 29, 2016 | 59.84 | 60.01 | 59.38 | 59.78 | 167,024 | -0.30(-0.51%) |
Apr 28, 2016 | 60.80 | 60.80 | 59.96 | 60.08 | 346,283 | -0.50(-0.82%) |
Apr 27, 2016 | 59.93 | 60.74 | 59.64 | 60.58 | 323,171 | +0.89(+1.49%) |
Apr 26, 2016 | 58.86 | 59.72 | 58.85 | 59.69 | 387,356 | +1.00(+1.71%) |
Apr 25, 2016 | 59.10 | 59.10 | 58.55 | 58.69 | 41,188 | -0.53(-0.90%) |
Apr 22, 2016 | 58.94 | 59.33 | 58.89 | 59.22 | 47,496 | +0.33(+0.57%) |
Apr 21, 2016 | 59.17 | 59.31 | 58.81 | 58.89 | 39,162 | -0.20(-0.34%) |
Apr 20, 2016 | 59.05 | 59.41 | 58.85 | 59.09 | 58,970 | +0.05(+0.09%) |
Apr 19, 2016 | 59.15 | 59.34 | 58.96 | 59.04 | 37,894 | +0.05(+0.08%) |
Apr 18, 2016 | 58.49 | 59.07 | 58.35 | 58.99 | 68,184 | +0.34(+0.58%) |
Apr 15, 2016 | 58.57 | 58.70 | 58.46 | 58.65 | 35,900 | +0.05(+0.08%) |
Apr 14, 2016 | 58.77 | 58.83 | 58.42 | 58.60 | 58,109 | -0.11(-0.18%) |
Apr 13, 2016 | 58.14 | 58.73 | 58.11 | 58.71 | 105,993 | +0.79(+1.37%) |
Apr 12, 2016 | 57.53 | 58.07 | 57.51 | 57.92 | 63,583 | +0.43(+0.74%) |
Apr 11, 2016 | 57.73 | 58.01 | 57.41 | 57.49 | 65,775 | -0.05(-0.09%) |
Apr 08, 2016 | 57.83 | 58.12 | 57.40 | 57.54 | 48,106 | +0.11(+0.19%) |
Apr 07, 2016 | 57.32 | 57.69 | 57.30 | 57.43 | 42,459 | -0.17(-0.30%) |
Apr 06, 2016 | 57.11 | 57.62 | 56.87 | 57.61 | 60,217 | +0.51(+0.88%) |
Apr 05, 2016 | 56.76 | 57.31 | 56.76 | 57.10 | 27,191 | +0.03(+0.06%) |
Apr 04, 2016 | 57.48 | 57.67 | 57.02 | 57.07 | 307,427 | -0.46(-0.80%) |