Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.86 | 64.36 | 63.34 | 64.36 | 9,032,521 | +0.66(+1.04%) |
Jun 29, 2016 | 63.23 | 63.78 | 63.15 | 63.70 | 6,056,254 | +0.76(+1.21%) |
Jun 28, 2016 | 62.03 | 62.94 | 61.82 | 62.93 | 7,066,150 | +1.30(+2.11%) |
Jun 27, 2016 | 61.34 | 61.73 | 60.76 | 61.63 | 6,572,284 | +0.04(+0.06%) |
Jun 24, 2016 | 61.08 | 62.22 | 60.63 | 61.60 | 7,800,623 | -0.54(-0.88%) |
Jun 23, 2016 | 62.11 | 62.38 | 62.01 | 62.14 | 2,304,421 | +0.31(+0.50%) |
Jun 22, 2016 | 62.06 | 62.06 | 61.68 | 61.83 | 5,503,652 | -0.09(-0.15%) |
Jun 21, 2016 | 61.92 | 62.11 | 61.64 | 61.92 | 4,980,535 | +0.24(+0.38%) |
Jun 20, 2016 | 61.90 | 62.43 | 61.61 | 61.69 | 5,542,667 | +0.09(+0.14%) |
Jun 17, 2016 | 61.74 | 61.74 | 61.13 | 61.60 | 6,128,523 | -0.10(-0.16%) |
Jun 16, 2016 | 61.27 | 61.73 | 60.97 | 61.70 | 3,930,212 | +0.35(+0.56%) |
Jun 15, 2016 | 60.92 | 61.57 | 60.83 | 61.36 | 3,933,447 | +0.58(+0.95%) |
Jun 14, 2016 | 60.94 | 61.16 | 60.56 | 60.78 | 4,778,555 | -0.16(-0.26%) |
Jun 13, 2016 | 60.95 | 61.40 | 60.87 | 60.94 | 4,518,508 | +0.01(+0.02%) |
Jun 10, 2016 | 60.98 | 61.16 | 60.67 | 60.93 | 3,528,893 | -0.29(-0.47%) |
Jun 09, 2016 | 61.08 | 61.33 | 60.86 | 61.22 | 5,745,388 | +0.14(+0.22%) |
Jun 08, 2016 | 60.65 | 61.13 | 60.46 | 61.08 | 4,308,161 | +0.39(+0.64%) |
Jun 07, 2016 | 60.59 | 60.87 | 60.42 | 60.69 | 3,370,603 | +0.37(+0.61%) |
Jun 06, 2016 | 60.85 | 60.98 | 60.01 | 60.32 | 4,492,984 | -0.47(-0.77%) |
Jun 03, 2016 | 61.13 | 61.32 | 60.50 | 60.79 | 5,971,430 | +0.24(+0.40%) |
Jun 02, 2016 | 60.06 | 60.57 | 59.91 | 60.55 | 11,181,915 | +0.31(+0.51%) |
Jun 01, 2016 | 59.98 | 60.39 | 59.92 | 60.24 | 6,141,307 | +0.05(+0.08%) |
May 31, 2016 | 60.10 | 60.37 | 59.82 | 60.19 | 6,688,024 | -0.01(-0.01%) |
May 27, 2016 | 59.97 | 60.19 | 60.19 | 60.19 | 4,180,136 | +0.32(+0.54%) |
May 26, 2016 | 59.64 | 60.05 | 59.50 | 59.87 | 4,244,806 | +0.12(+0.19%) |
May 25, 2016 | 59.91 | 59.91 | 59.16 | 59.75 | 4,580,210 | +0.00(+0.00%) |
May 24, 2016 | 59.39 | 59.86 | 59.17 | 59.75 | 4,168,324 | +0.73(+1.24%) |
May 23, 2016 | 59.11 | 59.24 | 58.88 | 59.02 | 3,814,645 | +0.01(+0.01%) |
May 20, 2016 | 58.77 | 59.12 | 58.66 | 59.01 | 4,582,191 | +0.47(+0.80%) |
May 19, 2016 | 58.83 | 58.97 | 58.24 | 58.55 | 5,999,987 | -0.66(-1.12%) |
May 18, 2016 | 59.90 | 59.96 | 58.53 | 59.21 | 6,545,608 | -0.94(-1.57%) |
May 17, 2016 | 61.14 | 61.14 | 59.82 | 60.15 | 5,989,346 | -1.14(-1.85%) |
May 16, 2016 | 60.70 | 61.46 | 60.65 | 61.29 | 4,691,871 | +0.58(+0.95%) |
May 13, 2016 | 61.09 | 61.09 | 60.29 | 60.71 | 5,549,205 | -0.55(-0.89%) |
May 12, 2016 | 60.98 | 61.46 | 60.48 | 61.26 | 4,825,260 | +0.35(+0.58%) |
May 11, 2016 | 62.20 | 62.20 | 60.67 | 60.91 | 5,649,608 | -1.33(-2.14%) |
May 10, 2016 | 62.38 | 62.45 | 62.02 | 62.24 | 5,609,066 | -0.01(-0.01%) |
May 09, 2016 | 61.76 | 62.34 | 61.59 | 62.24 | 6,351,603 | +0.68(+1.10%) |
May 06, 2016 | 60.89 | 61.62 | 60.61 | 61.57 | 4,864,620 | +0.67(+1.10%) |
May 05, 2016 | 60.80 | 61.01 | 60.52 | 60.90 | 4,621,356 | +0.17(+0.28%) |
May 04, 2016 | 59.50 | 60.84 | 59.50 | 60.73 | 5,753,451 | +0.86(+1.43%) |
May 03, 2016 | 59.75 | 59.91 | 59.41 | 59.87 | 4,595,527 | +0.09(+0.16%) |
May 02, 2016 | 58.83 | 59.93 | 58.83 | 59.78 | 5,572,075 | +0.91(+1.55%) |
Apr 29, 2016 | 59.12 | 59.25 | 58.29 | 58.86 | 5,723,834 | -0.55(-0.92%) |
Apr 28, 2016 | 59.17 | 59.77 | 58.94 | 59.41 | 3,990,625 | -0.12(-0.21%) |
Apr 27, 2016 | 59.55 | 59.65 | 58.88 | 59.53 | 4,510,388 | -0.04(-0.06%) |
Apr 26, 2016 | 59.55 | 59.91 | 59.35 | 59.57 | 4,435,858 | +0.23(+0.39%) |
Apr 25, 2016 | 58.66 | 59.34 | 58.65 | 59.34 | 3,316,351 | +0.52(+0.88%) |
Apr 22, 2016 | 58.22 | 58.95 | 58.13 | 58.82 | 4,343,473 | +0.60(+1.04%) |
Apr 21, 2016 | 59.24 | 59.37 | 58.04 | 58.22 | 7,015,592 | -1.06(-1.78%) |
Apr 20, 2016 | 60.30 | 60.42 | 59.22 | 59.27 | 5,680,203 | -1.02(-1.69%) |
Apr 19, 2016 | 60.43 | 60.43 | 60.05 | 60.29 | 4,361,319 | +0.03(+0.05%) |
Apr 18, 2016 | 59.88 | 60.27 | 59.80 | 60.27 | 3,263,537 | +0.29(+0.48%) |
Apr 15, 2016 | 59.65 | 60.12 | 59.34 | 59.98 | 3,376,845 | +0.45(+0.75%) |
Apr 14, 2016 | 59.83 | 59.87 | 59.38 | 59.53 | 2,841,991 | -0.33(-0.55%) |
Apr 13, 2016 | 60.30 | 60.33 | 59.66 | 59.86 | 3,930,497 | -0.27(-0.44%) |
Apr 12, 2016 | 59.83 | 60.27 | 59.68 | 60.13 | 3,481,907 | +0.43(+0.72%) |
Apr 11, 2016 | 59.93 | 60.11 | 59.68 | 59.70 | 3,959,406 | -0.12(-0.20%) |
Apr 08, 2016 | 59.80 | 60.06 | 59.67 | 59.82 | 4,685,335 | +0.33(+0.56%) |
Apr 07, 2016 | 59.72 | 59.86 | 59.22 | 59.49 | 3,252,236 | -0.37(-0.62%) |
Apr 06, 2016 | 59.74 | 59.89 | 59.41 | 59.86 | 4,087,785 | +0.14(+0.24%) |
Apr 05, 2016 | 59.85 | 60.01 | 59.57 | 59.72 | 4,519,884 | -0.40(-0.66%) |
Apr 04, 2016 | 60.32 | 60.38 | 59.91 | 60.11 | 9,604,644 | -0.09(-0.14%) |