Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.89 | 60.78 | 59.21 | 60.78 | 1,564,807 | +0.88(+1.47%) |
Jun 29, 2016 | 57.03 | 60.53 | 56.95 | 59.90 | 1,802,030 | +3.67(+6.53%) |
Jun 28, 2016 | 54.65 | 56.69 | 54.65 | 56.23 | 1,076,544 | +2.18(+4.03%) |
Jun 27, 2016 | 55.30 | 56.16 | 53.53 | 54.05 | 1,428,180 | -1.92(-3.43%) |
Jun 24, 2016 | 55.98 | 57.82 | 55.65 | 55.97 | 2,416,130 | -2.75(-4.68%) |
Jun 23, 2016 | 57.31 | 58.98 | 57.09 | 58.72 | 1,307,837 | +2.04(+3.60%) |
Jun 22, 2016 | 56.56 | 58.89 | 56.19 | 56.68 | 1,301,252 | +0.15(+0.27%) |
Jun 21, 2016 | 58.05 | 58.35 | 55.57 | 56.53 | 1,987,299 | -1.48(-2.55%) |
Jun 20, 2016 | 58.94 | 60.18 | 57.85 | 58.01 | 1,566,792 | -0.02(-0.03%) |
Jun 17, 2016 | 58.83 | 58.99 | 57.39 | 58.03 | 2,082,618 | -0.74(-1.26%) |
Jun 16, 2016 | 59.61 | 60.05 | 57.25 | 58.77 | 1,414,158 | -1.35(-2.25%) |
Jun 15, 2016 | 59.78 | 61.17 | 59.68 | 60.12 | 1,457,043 | +0.45(+0.75%) |
Jun 14, 2016 | 59.33 | 60.39 | 57.76 | 59.67 | 1,868,099 | +0.04(+0.07%) |
Jun 13, 2016 | 59.25 | 60.96 | 58.85 | 59.63 | 1,710,023 | -0.14(-0.23%) |
Jun 10, 2016 | 61.89 | 62.15 | 59.46 | 59.77 | 1,968,818 | -2.76(-4.41%) |
Jun 09, 2016 | 62.85 | 63.50 | 62.20 | 62.53 | 923,763 | -0.54(-0.86%) |
Jun 08, 2016 | 64.64 | 64.64 | 62.75 | 63.07 | 1,359,520 | -1.34(-2.08%) |
Jun 07, 2016 | 63.00 | 65.43 | 62.47 | 64.41 | 1,707,019 | -0.61(-0.94%) |
Jun 06, 2016 | 64.50 | 65.84 | 62.79 | 65.02 | 1,387,656 | -0.09(-0.14%) |
Jun 03, 2016 | 65.56 | 65.56 | 63.61 | 65.11 | 1,005,602 | -0.79(-1.20%) |
Jun 02, 2016 | 65.30 | 67.05 | 64.76 | 65.90 | 1,573,682 | +0.71(+1.09%) |
Jun 01, 2016 | 63.33 | 65.66 | 62.57 | 65.19 | 1,684,239 | +1.83(+2.89%) |
May 31, 2016 | 63.07 | 64.19 | 62.82 | 63.36 | 2,062,901 | +0.53(+0.84%) |
May 27, 2016 | 61.96 | 62.83 | 62.83 | 62.83 | 1,371,700 | +1.35(+2.20%) |
May 26, 2016 | 60.79 | 61.73 | 60.27 | 61.48 | 1,441,038 | +0.87(+1.44%) |
May 25, 2016 | 60.91 | 61.43 | 59.70 | 60.61 | 1,846,605 | -0.26(-0.43%) |
May 24, 2016 | 59.58 | 61.22 | 58.96 | 60.87 | 1,153,773 | +1.64(+2.77%) |
May 23, 2016 | 61.21 | 61.79 | 59.11 | 59.23 | 1,649,707 | -1.80(-2.95%) |
May 20, 2016 | 59.43 | 61.12 | 58.64 | 61.03 | 1,699,224 | +2.06(+3.49%) |
May 19, 2016 | 59.93 | 61.30 | 58.42 | 58.97 | 1,819,143 | -1.60(-2.64%) |
May 18, 2016 | 61.75 | 63.12 | 60.20 | 60.57 | 2,024,981 | -1.42(-2.29%) |
May 17, 2016 | 59.44 | 62.39 | 58.80 | 61.99 | 6,281,210 | +2.25(+3.77%) |
May 16, 2016 | 58.40 | 59.87 | 57.45 | 59.74 | 1,596,082 | +1.34(+2.29%) |
May 13, 2016 | 57.27 | 58.79 | 56.85 | 58.40 | 1,451,680 | +0.98(+1.71%) |
May 12, 2016 | 58.14 | 58.96 | 56.32 | 57.42 | 2,388,932 | -0.33(-0.57%) |
May 11, 2016 | 59.63 | 61.69 | 57.72 | 57.75 | 2,366,268 | -2.04(-3.41%) |
May 10, 2016 | 60.37 | 62.03 | 58.93 | 59.79 | 2,728,997 | -0.06(-0.10%) |
May 09, 2016 | 57.29 | 60.27 | 57.14 | 59.85 | 2,681,183 | +3.45(+6.12%) |
May 06, 2016 | 59.02 | 59.53 | 54.52 | 56.40 | 6,798,716 | -4.42(-7.27%) |
May 05, 2016 | 62.63 | 62.63 | 59.96 | 60.82 | 2,401,282 | -2.26(-3.58%) |
May 04, 2016 | 64.08 | 64.39 | 61.87 | 63.08 | 2,600,423 | -1.76(-2.71%) |
May 03, 2016 | 67.49 | 68.40 | 63.47 | 64.84 | 5,550,299 | +4.13(+6.80%) |
May 02, 2016 | 62.44 | 62.96 | 59.97 | 60.71 | 3,194,608 | -1.81(-2.90%) |
Apr 29, 2016 | 63.67 | 63.74 | 60.88 | 62.52 | 2,021,842 | -1.29(-2.02%) |
Apr 28, 2016 | 65.24 | 66.36 | 63.57 | 63.81 | 1,474,949 | -1.58(-2.42%) |
Apr 27, 2016 | 65.35 | 66.14 | 65.00 | 65.39 | 1,177,289 | +0.02(+0.03%) |
Apr 26, 2016 | 64.41 | 65.62 | 63.49 | 65.37 | 1,292,404 | +1.28(+2.00%) |
Apr 25, 2016 | 65.44 | 65.72 | 64.02 | 64.09 | 1,790,479 | -2.18(-3.29%) |
Apr 22, 2016 | 65.22 | 68.00 | 65.02 | 66.27 | 2,338,478 | +1.57(+2.43%) |
Apr 21, 2016 | 61.61 | 65.71 | 61.61 | 64.70 | 3,226,458 | +2.92(+4.73%) |
Apr 20, 2016 | 61.84 | 63.49 | 60.85 | 61.78 | 2,012,580 | -0.08(-0.13%) |
Apr 19, 2016 | 60.67 | 62.96 | 60.53 | 61.86 | 2,063,508 | +1.49(+2.47%) |
Apr 18, 2016 | 58.67 | 60.49 | 58.16 | 60.37 | 1,759,914 | +1.26(+2.13%) |
Apr 15, 2016 | 59.12 | 60.36 | 59.00 | 59.11 | 2,011,754 | +0.19(+0.32%) |
Apr 14, 2016 | 59.95 | 60.47 | 58.66 | 58.92 | 1,511,890 | -1.21(-2.01%) |
Apr 13, 2016 | 58.79 | 60.66 | 57.67 | 60.13 | 2,460,202 | +1.73(+2.96%) |
Apr 12, 2016 | 60.25 | 60.36 | 56.85 | 58.40 | 3,107,729 | -2.75(-4.50%) |
Apr 11, 2016 | 63.45 | 63.45 | 61.01 | 61.15 | 1,934,644 | -2.14(-3.38%) |
Apr 08, 2016 | 64.93 | 65.50 | 63.10 | 63.29 | 1,766,626 | -0.97(-1.51%) |
Apr 07, 2016 | 65.40 | 66.42 | 63.38 | 64.26 | 2,054,439 | -0.97(-1.49%) |
Apr 06, 2016 | 62.50 | 65.40 | 61.35 | 65.23 | 2,318,514 | +2.73(+4.37%) |
Apr 05, 2016 | 63.65 | 65.20 | 62.38 | 62.50 | 2,311,215 | -1.25(-1.96%) |
Apr 04, 2016 | 64.18 | 64.59 | 63.04 | 63.75 | 2,466,596 | -0.56(-0.87%) |