Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.41 | 70.67 | 70.14 | 70.35 | 280,243 | +0.13(+0.18%) |
Jun 29, 2016 | 70.67 | 70.79 | 70.13 | 70.22 | 727,488 | -0.46(-0.65%) |
Jun 28, 2016 | 70.37 | 70.71 | 70.26 | 70.68 | 237,407 | +0.52(+0.75%) |
Jun 27, 2016 | 69.97 | 70.35 | 69.70 | 70.16 | 224,529 | +1.08(+1.57%) |
Jun 24, 2016 | 69.32 | 69.42 | 68.89 | 69.07 | 206,160 | +0.87(+1.27%) |
Jun 23, 2016 | 68.34 | 68.50 | 68.17 | 68.21 | 328,163 | -0.36(-0.52%) |
Jun 22, 2016 | 68.52 | 68.77 | 68.41 | 68.56 | 443,000 | +0.17(+0.24%) |
Jun 21, 2016 | 68.69 | 68.88 | 68.40 | 68.40 | 208,800 | -0.19(-0.28%) |
Jun 20, 2016 | 68.71 | 68.83 | 68.52 | 68.59 | 227,131 | -0.39(-0.57%) |
Jun 17, 2016 | 69.30 | 69.40 | 68.84 | 68.99 | 175,732 | -0.49(-0.70%) |
Jun 16, 2016 | 69.58 | 69.78 | 69.26 | 69.48 | 117,820 | +0.24(+0.34%) |
Jun 15, 2016 | 69.04 | 69.45 | 68.88 | 69.24 | 240,154 | +0.32(+0.46%) |
Jun 14, 2016 | 69.28 | 69.35 | 68.88 | 68.92 | 187,085 | -0.09(-0.12%) |
Jun 13, 2016 | 68.97 | 69.17 | 68.88 | 69.01 | 1,373,320 | +0.19(+0.28%) |
Jun 10, 2016 | 68.86 | 69.09 | 68.64 | 68.82 | 79,522 | +0.11(+0.17%) |
Jun 09, 2016 | 68.81 | 68.86 | 68.51 | 68.70 | 193,789 | +0.22(+0.31%) |
Jun 08, 2016 | 68.36 | 68.52 | 68.18 | 68.49 | 104,809 | +0.32(+0.47%) |
Jun 07, 2016 | 68.16 | 68.29 | 68.11 | 68.16 | 387,104 | +0.22(+0.33%) |
Jun 06, 2016 | 68.16 | 68.20 | 67.87 | 67.94 | 207,961 | -0.22(-0.33%) |
Jun 03, 2016 | 68.01 | 68.16 | 67.64 | 68.16 | 150,288 | +0.72(+1.06%) |
Jun 02, 2016 | 66.95 | 67.57 | 66.95 | 67.45 | 134,422 | +0.42(+0.62%) |
Jun 01, 2016 | 67.25 | 67.41 | 66.92 | 67.03 | 233,335 | +0.12(+0.17%) |
May 31, 2016 | 66.55 | 67.02 | 66.52 | 66.91 | 175,195 | +0.04(+0.06%) |
May 27, 2016 | 67.05 | 66.87 | 66.87 | 66.87 | 100,102 | +0.00(+0.00%) |
May 26, 2016 | 66.56 | 67.02 | 66.56 | 66.87 | 305,893 | +0.36(+0.55%) |
May 25, 2016 | 66.73 | 66.73 | 66.38 | 66.51 | 323,213 | -0.16(-0.25%) |
May 24, 2016 | 66.82 | 66.82 | 66.53 | 66.67 | 182,082 | -0.18(-0.27%) |
May 23, 2016 | 66.93 | 67.03 | 66.71 | 66.85 | 129,104 | +0.06(+0.10%) |
May 20, 2016 | 66.62 | 66.94 | 66.52 | 66.78 | 112,474 | +0.21(+0.31%) |
May 19, 2016 | 66.61 | 66.86 | 66.51 | 66.58 | 224,017 | +0.03(+0.04%) |
May 18, 2016 | 67.22 | 67.22 | 66.47 | 66.55 | 215,622 | -0.92(-1.37%) |
May 17, 2016 | 67.44 | 67.71 | 67.38 | 67.47 | 182,612 | +0.03(+0.04%) |
May 16, 2016 | 67.64 | 67.68 | 67.38 | 67.44 | 130,624 | -0.38(-0.56%) |
May 13, 2016 | 67.46 | 67.85 | 67.46 | 67.82 | 144,419 | +0.30(+0.44%) |
May 12, 2016 | 67.36 | 67.57 | 67.35 | 67.52 | 149,678 | -0.15(-0.22%) |
May 11, 2016 | 67.45 | 67.80 | 67.31 | 67.67 | 280,492 | +0.44(+0.66%) |
May 10, 2016 | 67.23 | 67.49 | 67.19 | 67.23 | 551,035 | -0.14(-0.20%) |
May 09, 2016 | 67.26 | 67.45 | 67.13 | 67.36 | 174,903 | -0.04(-0.05%) |
May 06, 2016 | 67.44 | 67.55 | 67.26 | 67.40 | 228,114 | -0.26(-0.39%) |
May 05, 2016 | 67.21 | 67.69 | 67.06 | 67.66 | 247,147 | +0.52(+0.78%) |
May 04, 2016 | 66.99 | 67.14 | 66.76 | 67.14 | 133,898 | +0.16(+0.25%) |
May 03, 2016 | 67.05 | 67.17 | 66.88 | 66.98 | 220,339 | +0.44(+0.67%) |
May 02, 2016 | 66.74 | 66.90 | 66.52 | 66.53 | 168,818 | -0.34(-0.50%) |
Apr 29, 2016 | 66.61 | 66.99 | 66.54 | 66.87 | 167,826 | +0.08(+0.12%) |
Apr 28, 2016 | 66.56 | 66.94 | 66.35 | 66.79 | 164,253 | +0.19(+0.28%) |
Apr 27, 2016 | 66.19 | 66.66 | 66.09 | 66.61 | 340,123 | +0.66(+0.99%) |
Apr 26, 2016 | 66.23 | 66.27 | 65.73 | 65.95 | 298,603 | -0.18(-0.27%) |
Apr 25, 2016 | 66.48 | 66.61 | 66.07 | 66.13 | 381,917 | -0.56(-0.84%) |
Apr 22, 2016 | 66.61 | 66.81 | 66.45 | 66.69 | 211,437 | +0.21(+0.32%) |
Apr 21, 2016 | 66.51 | 66.65 | 66.36 | 66.48 | 320,351 | -0.26(-0.38%) |
Apr 20, 2016 | 67.15 | 67.38 | 66.70 | 66.73 | 422,702 | -0.41(-0.61%) |
Apr 19, 2016 | 66.99 | 67.19 | 66.76 | 67.14 | 218,765 | +0.11(+0.16%) |
Apr 18, 2016 | 66.82 | 67.12 | 66.72 | 67.03 | 343,792 | +0.12(+0.18%) |
Apr 15, 2016 | 66.75 | 67.06 | 66.74 | 66.91 | 119,681 | +0.39(+0.58%) |
Apr 14, 2016 | 66.48 | 66.66 | 66.36 | 66.53 | 262,785 | -0.05(-0.08%) |
Apr 13, 2016 | 66.37 | 66.67 | 66.26 | 66.58 | 255,413 | +0.21(+0.31%) |
Apr 12, 2016 | 66.59 | 66.67 | 66.29 | 66.37 | 486,717 | -0.42(-0.63%) |
Apr 11, 2016 | 66.76 | 67.00 | 66.68 | 66.79 | 382,586 | -0.18(-0.27%) |
Apr 08, 2016 | 67.02 | 67.21 | 66.79 | 66.97 | 176,081 | -0.24(-0.35%) |
Apr 07, 2016 | 67.02 | 67.30 | 66.97 | 67.21 | 257,170 | +0.54(+0.81%) |
Apr 06, 2016 | 66.73 | 66.74 | 66.42 | 66.66 | 172,182 | -0.18(-0.27%) |
Apr 05, 2016 | 66.82 | 66.93 | 66.66 | 66.84 | 171,329 | +0.46(+0.70%) |
Apr 04, 2016 | 66.44 | 66.51 | 66.27 | 66.38 | 357,725 | +0.00(+0.00%) |