Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.39 | 65.90 | 63.34 | 65.88 | 852,122 | +2.90(+4.61%) |
Jun 29, 2016 | 63.02 | 63.38 | 62.78 | 62.97 | 618,047 | +0.81(+1.30%) |
Jun 28, 2016 | 62.49 | 62.89 | 61.68 | 62.17 | 1,190,265 | +0.15(+0.23%) |
Jun 27, 2016 | 62.84 | 63.03 | 61.95 | 62.02 | 694,017 | -1.51(-2.37%) |
Jun 24, 2016 | 64.26 | 65.73 | 63.22 | 63.53 | 1,101,771 | -3.56(-5.31%) |
Jun 23, 2016 | 66.40 | 67.14 | 65.64 | 67.09 | 691,296 | +1.52(+2.31%) |
Jun 22, 2016 | 65.89 | 66.09 | 65.12 | 65.58 | 608,214 | -0.01(-0.01%) |
Jun 21, 2016 | 66.56 | 66.56 | 65.03 | 65.58 | 880,310 | -0.84(-1.26%) |
Jun 20, 2016 | 65.70 | 66.68 | 65.70 | 66.42 | 809,775 | +1.65(+2.55%) |
Jun 17, 2016 | 65.12 | 65.70 | 64.58 | 64.77 | 686,263 | -0.18(-0.28%) |
Jun 16, 2016 | 64.46 | 65.01 | 63.83 | 64.95 | 380,190 | +0.09(+0.15%) |
Jun 15, 2016 | 64.65 | 65.38 | 64.63 | 64.86 | 551,846 | +0.45(+0.69%) |
Jun 14, 2016 | 64.58 | 65.21 | 63.95 | 64.41 | 508,141 | -0.25(-0.38%) |
Jun 13, 2016 | 65.50 | 65.70 | 64.64 | 64.66 | 472,107 | -1.05(-1.59%) |
Jun 10, 2016 | 64.98 | 65.89 | 64.69 | 65.70 | 822,771 | +0.41(+0.63%) |
Jun 09, 2016 | 65.67 | 65.82 | 64.95 | 65.29 | 574,585 | -1.08(-1.63%) |
Jun 08, 2016 | 65.88 | 67.08 | 65.81 | 66.37 | 1,029,055 | +0.97(+1.48%) |
Jun 07, 2016 | 65.09 | 65.79 | 64.57 | 65.41 | 733,057 | +0.49(+0.75%) |
Jun 06, 2016 | 64.57 | 65.46 | 64.53 | 64.92 | 682,486 | +0.39(+0.61%) |
Jun 03, 2016 | 64.25 | 64.63 | 63.74 | 64.52 | 943,278 | +0.48(+0.75%) |
Jun 02, 2016 | 63.51 | 64.06 | 63.23 | 64.04 | 752,281 | +0.13(+0.20%) |
Jun 01, 2016 | 63.45 | 64.07 | 62.82 | 63.91 | 674,124 | +0.22(+0.35%) |
May 31, 2016 | 63.60 | 64.28 | 63.30 | 63.69 | 907,115 | +0.46(+0.73%) |
May 27, 2016 | 63.53 | 63.23 | 63.23 | 63.23 | 564,410 | -0.64(-1.01%) |
May 26, 2016 | 63.91 | 64.64 | 63.17 | 63.87 | 931,583 | +0.61(+0.96%) |
May 25, 2016 | 62.75 | 63.49 | 62.71 | 63.26 | 741,805 | +0.72(+1.15%) |
May 24, 2016 | 62.13 | 62.99 | 61.86 | 62.54 | 753,521 | +0.68(+1.10%) |
May 23, 2016 | 61.27 | 62.19 | 60.98 | 61.86 | 584,319 | +0.45(+0.74%) |
May 20, 2016 | 61.56 | 62.04 | 61.13 | 61.41 | 679,573 | +0.16(+0.26%) |
May 19, 2016 | 60.07 | 61.53 | 59.66 | 61.25 | 751,266 | +0.86(+1.42%) |
May 18, 2016 | 61.27 | 61.78 | 59.91 | 60.39 | 889,452 | -1.27(-2.06%) |
May 17, 2016 | 62.67 | 62.92 | 61.21 | 61.66 | 848,831 | -1.31(-2.08%) |
May 16, 2016 | 62.49 | 63.55 | 62.31 | 62.97 | 902,290 | +0.84(+1.34%) |
May 13, 2016 | 61.27 | 62.24 | 60.99 | 62.13 | 1,252,535 | +0.65(+1.05%) |
May 12, 2016 | 62.05 | 62.28 | 60.92 | 61.49 | 499,567 | -0.23(-0.37%) |
May 11, 2016 | 62.03 | 62.41 | 61.16 | 61.72 | 578,256 | +0.08(+0.12%) |
May 10, 2016 | 60.67 | 61.69 | 60.49 | 61.64 | 623,895 | +1.24(+2.06%) |
May 09, 2016 | 61.40 | 61.56 | 59.83 | 60.40 | 1,024,259 | -2.08(-3.33%) |
May 06, 2016 | 61.85 | 62.65 | 61.34 | 62.48 | 1,038,277 | +0.20(+0.33%) |
May 05, 2016 | 62.43 | 63.34 | 61.79 | 62.27 | 1,143,663 | +0.03(+0.05%) |
May 04, 2016 | 61.44 | 62.41 | 61.30 | 62.24 | 916,622 | +0.20(+0.33%) |
May 03, 2016 | 62.64 | 62.65 | 61.59 | 62.03 | 1,198,243 | -1.50(-2.36%) |
May 02, 2016 | 63.07 | 63.83 | 62.63 | 63.53 | 1,189,311 | +0.51(+0.81%) |
Apr 29, 2016 | 62.42 | 63.13 | 61.86 | 63.02 | 1,086,542 | +0.64(+1.02%) |
Apr 28, 2016 | 63.05 | 63.62 | 62.05 | 62.38 | 1,014,308 | -0.62(-0.99%) |
Apr 27, 2016 | 61.41 | 63.06 | 61.14 | 63.00 | 1,092,993 | +1.25(+2.03%) |
Apr 26, 2016 | 61.44 | 61.79 | 60.25 | 61.75 | 1,071,961 | +0.72(+1.17%) |
Apr 25, 2016 | 60.83 | 61.22 | 60.49 | 61.04 | 1,464,765 | -0.13(-0.21%) |
Apr 22, 2016 | 61.32 | 62.25 | 60.80 | 61.16 | 1,285,993 | -0.41(-0.66%) |
Apr 21, 2016 | 62.31 | 63.01 | 60.79 | 61.57 | 1,135,403 | -0.49(-0.80%) |
Apr 20, 2016 | 62.80 | 62.91 | 61.44 | 62.07 | 1,800,175 | -0.32(-0.51%) |
Apr 19, 2016 | 62.48 | 63.21 | 61.90 | 62.38 | 1,338,229 | -0.09(-0.14%) |
Apr 18, 2016 | 61.77 | 62.77 | 61.46 | 62.47 | 864,088 | +0.28(+0.45%) |
Apr 15, 2016 | 61.81 | 62.51 | 61.48 | 62.19 | 809,298 | +0.05(+0.08%) |
Apr 14, 2016 | 62.04 | 62.39 | 61.69 | 62.13 | 920,065 | +0.38(+0.62%) |
Apr 13, 2016 | 60.41 | 61.85 | 60.14 | 61.75 | 1,119,214 | +2.15(+3.60%) |
Apr 12, 2016 | 59.78 | 60.01 | 58.66 | 59.60 | 666,452 | +0.09(+0.14%) |
Apr 11, 2016 | 59.63 | 60.14 | 59.44 | 59.52 | 1,055,065 | +0.33(+0.56%) |
Apr 08, 2016 | 58.75 | 59.90 | 58.34 | 59.19 | 1,065,203 | +1.41(+2.45%) |
Apr 07, 2016 | 58.65 | 58.77 | 57.57 | 57.77 | 674,846 | -1.01(-1.72%) |
Apr 06, 2016 | 58.35 | 59.05 | 58.15 | 58.79 | 770,309 | +0.32(+0.54%) |
Apr 05, 2016 | 58.21 | 58.77 | 58.09 | 58.47 | 659,293 | -0.03(-0.04%) |
Apr 04, 2016 | 59.88 | 60.21 | 58.50 | 58.50 | 691,723 | -1.39(-2.32%) |