Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.40 | 55.70 | 52.20 | 53.80 | 13,208 | -0.20(-0.37%) |
Jun 29, 2016 | 51.20 | 55.60 | 50.20 | 54.00 | 31,690 | +4.00(+8.00%) |
Jun 28, 2016 | 50.00 | 50.60 | 48.00 | 50.00 | 38,468 | +0.40(+0.81%) |
Jun 27, 2016 | 51.00 | 52.80 | 48.40 | 49.60 | 30,700 | -1.80(-3.50%) |
Jun 24, 2016 | 52.00 | 53.08 | 51.20 | 51.40 | 201,059 | -3.20(-5.86%) |
Jun 23, 2016 | 54.80 | 57.00 | 54.40 | 54.60 | 21,713 | +0.20(+0.37%) |
Jun 22, 2016 | 56.40 | 57.60 | 53.00 | 54.40 | 19,759 | -3.00(-5.23%) |
Jun 21, 2016 | 58.20 | 58.40 | 54.20 | 57.40 | 17,498 | +0.00(+0.00%) |
Jun 20, 2016 | 57.80 | 59.00 | 55.80 | 57.40 | 16,010 | +0.20(+0.35%) |
Jun 17, 2016 | 61.00 | 62.20 | 57.20 | 57.20 | 25,352 | -3.80(-6.23%) |
Jun 16, 2016 | 60.20 | 61.20 | 58.20 | 61.00 | 15,085 | +1.00(+1.67%) |
Jun 15, 2016 | 60.60 | 62.43 | 58.60 | 60.00 | 12,440 | -0.60(-0.99%) |
Jun 14, 2016 | 61.20 | 62.80 | 60.20 | 60.60 | 17,388 | -0.80(-1.30%) |
Jun 13, 2016 | 63.40 | 65.00 | 60.60 | 61.40 | 14,847 | -2.40(-3.76%) |
Jun 10, 2016 | 66.60 | 66.60 | 61.80 | 63.80 | 11,906 | -3.20(-4.78%) |
Jun 09, 2016 | 68.40 | 70.20 | 67.00 | 67.00 | 5,770 | -2.40(-3.46%) |
Jun 08, 2016 | 69.00 | 70.20 | 68.00 | 69.40 | 4,457 | +0.40(+0.58%) |
Jun 07, 2016 | 69.80 | 71.40 | 68.80 | 69.00 | 8,353 | -0.80(-1.15%) |
Jun 06, 2016 | 70.20 | 72.20 | 69.00 | 69.80 | 9,833 | -0.20(-0.29%) |
Jun 03, 2016 | 69.20 | 70.80 | 67.60 | 70.00 | 8,044 | +0.40(+0.57%) |
Jun 02, 2016 | 69.00 | 70.00 | 68.40 | 69.60 | 5,307 | +0.60(+0.87%) |
Jun 01, 2016 | 68.60 | 70.20 | 67.20 | 69.00 | 5,381 | -0.20(-0.29%) |
May 31, 2016 | 69.80 | 71.40 | 68.20 | 69.20 | 8,568 | -0.40(-0.57%) |
May 27, 2016 | 68.80 | 69.60 | 69.60 | 69.60 | 4,565 | +1.20(+1.75%) |
May 26, 2016 | 69.00 | 70.00 | 66.60 | 68.40 | 6,659 | +0.60(+0.88%) |
May 25, 2016 | 68.00 | 69.00 | 66.80 | 67.80 | 7,253 | +0.00(+0.00%) |
May 24, 2016 | 67.00 | 68.00 | 66.00 | 67.80 | 8,981 | +1.60(+2.42%) |
May 23, 2016 | 64.00 | 66.60 | 64.00 | 66.20 | 13,756 | +2.00(+3.12%) |
May 20, 2016 | 61.80 | 64.46 | 61.60 | 64.20 | 8,934 | +2.40(+3.88%) |
May 19, 2016 | 63.60 | 63.80 | 61.20 | 61.80 | 9,222 | -2.20(-3.44%) |
May 18, 2016 | 64.20 | 65.60 | 63.60 | 64.00 | 6,049 | -0.20(-0.31%) |
May 17, 2016 | 64.60 | 67.20 | 63.20 | 64.20 | 20,549 | +0.00(+0.00%) |
May 16, 2016 | 64.60 | 66.52 | 64.20 | 64.20 | 8,488 | +0.00(+0.00%) |
May 13, 2016 | 61.60 | 65.60 | 61.00 | 64.20 | 11,274 | +3.20(+5.25%) |
May 12, 2016 | 62.80 | 62.80 | 60.00 | 61.00 | 14,181 | -1.60(-2.56%) |
May 11, 2016 | 63.40 | 64.30 | 62.50 | 62.60 | 6,904 | -1.00(-1.57%) |
May 10, 2016 | 66.40 | 66.40 | 62.10 | 63.60 | 10,703 | -1.40(-2.15%) |
May 09, 2016 | 65.20 | 65.80 | 63.20 | 65.00 | 8,720 | +0.40(+0.62%) |
May 06, 2016 | 61.40 | 65.40 | 60.40 | 64.60 | 14,287 | +2.60(+4.19%) |
May 05, 2016 | 62.40 | 63.80 | 61.00 | 62.00 | 12,134 | -0.60(-0.96%) |
May 04, 2016 | 63.40 | 65.20 | 61.20 | 62.60 | 14,867 | -0.80(-1.26%) |
May 03, 2016 | 61.60 | 65.00 | 61.00 | 63.40 | 14,958 | -1.60(-2.46%) |
May 02, 2016 | 66.80 | 67.00 | 64.20 | 65.00 | 23,135 | -2.60(-3.85%) |
Apr 29, 2016 | 66.00 | 68.00 | 65.36 | 67.60 | 7,516 | +1.20(+1.81%) |
Apr 28, 2016 | 67.00 | 69.80 | 66.00 | 66.40 | 12,250 | -1.00(-1.48%) |
Apr 27, 2016 | 70.00 | 71.00 | 67.20 | 67.40 | 13,182 | -3.40(-4.80%) |
Apr 26, 2016 | 71.00 | 72.80 | 68.30 | 70.80 | 19,919 | +0.00(+0.00%) |
Apr 25, 2016 | 75.60 | 76.20 | 70.80 | 70.80 | 10,948 | -4.60(-6.10%) |
Apr 22, 2016 | 74.60 | 77.20 | 74.60 | 75.40 | 8,507 | +1.00(+1.34%) |
Apr 21, 2016 | 73.60 | 74.80 | 72.40 | 74.40 | 10,889 | +0.60(+0.81%) |
Apr 20, 2016 | 75.00 | 75.30 | 71.40 | 73.80 | 11,117 | -0.60(-0.81%) |
Apr 19, 2016 | 76.60 | 77.20 | 72.80 | 74.40 | 6,970 | -1.60(-2.11%) |
Apr 18, 2016 | 75.60 | 77.40 | 74.80 | 76.00 | 10,837 | -0.20(-0.26%) |
Apr 15, 2016 | 75.00 | 79.80 | 74.60 | 76.20 | 14,424 | +0.40(+0.53%) |
Apr 14, 2016 | 71.60 | 76.50 | 71.60 | 75.80 | 15,831 | +3.40(+4.70%) |
Apr 13, 2016 | 73.20 | 74.60 | 72.00 | 72.40 | 10,248 | -1.00(-1.36%) |
Apr 12, 2016 | 72.00 | 74.00 | 70.20 | 73.40 | 13,907 | +1.60(+2.23%) |
Apr 11, 2016 | 72.20 | 74.00 | 71.00 | 71.80 | 14,299 | -0.40(-0.55%) |
Apr 08, 2016 | 72.40 | 72.80 | 70.00 | 72.20 | 12,418 | +0.80(+1.12%) |
Apr 07, 2016 | 72.80 | 75.00 | 70.80 | 71.40 | 20,877 | -1.40(-1.92%) |
Apr 06, 2016 | 67.60 | 73.80 | 67.60 | 72.80 | 22,868 | +5.60(+8.33%) |
Apr 05, 2016 | 66.80 | 69.00 | 66.00 | 67.20 | 12,355 | -0.60(-0.88%) |
Apr 04, 2016 | 64.60 | 69.00 | 64.00 | 67.80 | 25,067 | +4.20(+6.60%) |