Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 62.29 | 62.29 | 60.77 | 61.43 | 2,793,126 | -0.62(-1.00%) |
Jun 29, 2016 | 60.74 | 62.50 | 59.86 | 62.05 | 2,814,579 | +2.01(+3.35%) |
Jun 28, 2016 | 62.37 | 62.68 | 59.42 | 60.04 | 4,098,001 | -0.29(-0.49%) |
Jun 27, 2016 | 63.01 | 63.01 | 59.90 | 60.33 | 6,853,032 | -3.78(-5.89%) |
Jun 24, 2016 | 66.97 | 67.61 | 63.53 | 64.11 | 6,428,326 | -6.47(-9.16%) |
Jun 23, 2016 | 70.72 | 70.81 | 70.16 | 70.58 | 1,253,581 | +0.94(+1.35%) |
Jun 22, 2016 | 69.88 | 70.84 | 69.18 | 69.64 | 945,672 | -0.31(-0.44%) |
Jun 21, 2016 | 70.19 | 70.24 | 69.49 | 69.95 | 1,725,841 | +0.30(+0.43%) |
Jun 20, 2016 | 69.63 | 70.34 | 69.30 | 69.65 | 2,204,878 | +1.36(+2.00%) |
Jun 17, 2016 | 67.47 | 68.29 | 67.25 | 68.28 | 2,311,501 | +0.93(+1.39%) |
Jun 16, 2016 | 66.87 | 67.48 | 65.85 | 67.35 | 1,272,022 | -0.17(-0.26%) |
Jun 15, 2016 | 66.41 | 68.32 | 66.26 | 67.52 | 2,449,363 | +1.66(+2.53%) |
Jun 14, 2016 | 66.40 | 66.85 | 65.41 | 65.86 | 2,620,147 | -0.81(-1.22%) |
Jun 13, 2016 | 66.96 | 67.93 | 66.62 | 66.67 | 1,794,911 | -0.96(-1.42%) |
Jun 10, 2016 | 68.74 | 68.75 | 67.54 | 67.63 | 2,076,952 | -2.11(-3.03%) |
Jun 09, 2016 | 69.27 | 69.94 | 68.90 | 69.75 | 925,685 | +0.20(+0.29%) |
Jun 08, 2016 | 69.97 | 69.97 | 69.02 | 69.55 | 1,067,650 | -0.43(-0.61%) |
Jun 07, 2016 | 69.69 | 70.55 | 69.60 | 69.98 | 1,138,828 | +0.27(+0.39%) |
Jun 06, 2016 | 69.58 | 69.94 | 68.64 | 69.70 | 1,964,999 | -0.16(-0.24%) |
Jun 03, 2016 | 70.54 | 70.59 | 68.85 | 69.87 | 1,616,591 | -1.15(-1.62%) |
Jun 02, 2016 | 70.31 | 71.06 | 69.97 | 71.02 | 1,227,321 | +0.61(+0.87%) |
Jun 01, 2016 | 70.55 | 70.65 | 69.55 | 70.41 | 1,519,074 | -0.39(-0.56%) |
May 31, 2016 | 71.27 | 71.72 | 70.25 | 70.80 | 2,743,821 | -0.35(-0.49%) |
May 27, 2016 | 69.50 | 71.15 | 71.15 | 71.15 | 2,030,967 | +2.11(+3.06%) |
May 26, 2016 | 70.19 | 70.35 | 68.25 | 69.03 | 3,487,912 | -1.52(-2.16%) |
May 25, 2016 | 72.42 | 72.42 | 70.52 | 70.56 | 2,692,364 | -2.10(-2.89%) |
May 24, 2016 | 71.66 | 73.11 | 71.32 | 72.66 | 1,768,105 | +1.41(+1.98%) |
May 23, 2016 | 72.04 | 72.30 | 71.13 | 71.25 | 1,520,984 | -0.58(-0.81%) |
May 20, 2016 | 70.45 | 71.87 | 70.33 | 71.83 | 2,172,668 | +1.91(+2.73%) |
May 19, 2016 | 70.87 | 71.05 | 69.55 | 69.92 | 2,048,767 | -1.27(-1.79%) |
May 18, 2016 | 69.13 | 71.70 | 69.13 | 71.19 | 3,350,165 | +1.96(+2.83%) |
May 17, 2016 | 69.80 | 70.42 | 68.95 | 69.24 | 1,813,826 | -0.56(-0.81%) |
May 16, 2016 | 68.78 | 70.05 | 68.73 | 69.80 | 1,346,055 | +0.94(+1.36%) |
May 13, 2016 | 70.06 | 70.89 | 68.85 | 68.86 | 1,995,833 | -1.26(-1.79%) |
May 12, 2016 | 68.89 | 70.25 | 68.69 | 70.12 | 2,634,368 | +1.73(+2.53%) |
May 11, 2016 | 68.83 | 69.78 | 68.14 | 68.39 | 1,596,415 | -0.24(-0.34%) |
May 10, 2016 | 67.28 | 68.97 | 65.98 | 68.63 | 3,879,155 | -0.32(-0.46%) |
May 09, 2016 | 68.46 | 69.45 | 68.03 | 68.95 | 1,953,827 | +0.85(+1.24%) |
May 06, 2016 | 68.68 | 69.14 | 66.93 | 68.10 | 2,759,216 | -0.74(-1.07%) |
May 05, 2016 | 69.19 | 69.67 | 68.61 | 68.84 | 1,652,730 | -0.26(-0.38%) |
May 04, 2016 | 69.92 | 69.92 | 68.81 | 69.10 | 2,969,418 | -1.27(-1.81%) |
May 03, 2016 | 70.63 | 71.39 | 70.08 | 70.37 | 2,665,634 | -1.29(-1.80%) |
May 02, 2016 | 71.13 | 71.89 | 70.54 | 71.67 | 2,687,711 | +1.20(+1.71%) |
Apr 29, 2016 | 71.38 | 72.33 | 67.24 | 70.47 | 7,394,205 | +1.26(+1.82%) |
Apr 28, 2016 | 70.32 | 71.03 | 69.10 | 69.21 | 4,650,506 | -1.78(-2.51%) |
Apr 27, 2016 | 69.61 | 71.18 | 69.56 | 70.99 | 2,693,960 | +1.58(+2.28%) |
Apr 26, 2016 | 68.43 | 69.56 | 67.83 | 69.41 | 2,537,101 | +1.13(+1.65%) |
Apr 25, 2016 | 67.37 | 68.69 | 67.21 | 68.28 | 3,283,543 | +1.09(+1.63%) |
Apr 22, 2016 | 69.66 | 69.71 | 66.81 | 67.19 | 5,510,758 | -2.73(-3.91%) |
Apr 21, 2016 | 71.90 | 71.90 | 69.71 | 69.92 | 3,188,424 | -2.18(-3.02%) |
Apr 20, 2016 | 72.10 | 72.53 | 71.23 | 72.10 | 1,922,053 | +0.00(+0.00%) |
Apr 19, 2016 | 72.61 | 72.99 | 71.77 | 72.10 | 1,963,325 | -0.17(-0.24%) |
Apr 18, 2016 | 74.07 | 74.07 | 71.50 | 72.27 | 3,905,436 | -1.52(-2.06%) |
Apr 15, 2016 | 75.25 | 75.74 | 73.54 | 73.79 | 2,321,647 | -1.68(-2.23%) |
Apr 14, 2016 | 76.69 | 76.87 | 74.84 | 75.47 | 2,496,987 | -1.38(-1.80%) |
Apr 13, 2016 | 74.08 | 76.98 | 73.92 | 76.86 | 3,328,300 | +3.39(+4.61%) |
Apr 12, 2016 | 72.83 | 74.01 | 72.40 | 73.47 | 2,041,596 | +1.07(+1.47%) |
Apr 11, 2016 | 73.74 | 74.33 | 72.21 | 72.40 | 2,740,273 | -0.97(-1.33%) |
Apr 08, 2016 | 73.72 | 74.44 | 73.13 | 73.38 | 1,497,752 | +0.30(+0.41%) |
Apr 07, 2016 | 74.04 | 74.61 | 72.83 | 73.08 | 2,226,838 | -1.17(-1.58%) |
Apr 06, 2016 | 73.47 | 74.42 | 72.90 | 74.25 | 2,131,785 | +1.11(+1.52%) |
Apr 05, 2016 | 74.17 | 74.54 | 72.92 | 73.14 | 2,226,846 | -1.98(-2.63%) |
Apr 04, 2016 | 74.74 | 76.13 | 74.39 | 75.12 | 2,307,441 | +0.57(+0.77%) |