Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.38 | 67.90 | 66.74 | 67.85 | 4,662,481 | +0.52(+0.77%) |
Jun 29, 2016 | 65.38 | 67.41 | 65.37 | 67.33 | 8,267,853 | +2.58(+3.99%) |
Jun 28, 2016 | 64.73 | 65.70 | 63.54 | 64.75 | 9,298,502 | +0.22(+0.35%) |
Jun 27, 2016 | 63.81 | 64.68 | 63.07 | 64.52 | 8,888,404 | +0.48(+0.75%) |
Jun 24, 2016 | 62.42 | 64.72 | 61.92 | 64.04 | 12,153,389 | +0.34(+0.53%) |
Jun 23, 2016 | 63.40 | 63.71 | 63.07 | 63.71 | 3,470,026 | +0.75(+1.19%) |
Jun 22, 2016 | 62.47 | 63.68 | 62.47 | 62.96 | 5,119,486 | +0.43(+0.69%) |
Jun 21, 2016 | 63.50 | 63.59 | 62.49 | 62.53 | 6,963,892 | -0.61(-0.97%) |
Jun 20, 2016 | 64.15 | 64.36 | 63.09 | 63.14 | 4,224,854 | -0.50(-0.79%) |
Jun 17, 2016 | 64.32 | 64.69 | 63.31 | 63.64 | 7,665,958 | -0.34(-0.53%) |
Jun 16, 2016 | 63.30 | 64.16 | 62.85 | 63.97 | 5,558,182 | +0.47(+0.73%) |
Jun 15, 2016 | 64.39 | 64.52 | 63.42 | 63.51 | 3,956,535 | -0.53(-0.82%) |
Jun 14, 2016 | 63.36 | 64.08 | 62.95 | 64.03 | 4,284,891 | +0.40(+0.62%) |
Jun 13, 2016 | 63.83 | 64.59 | 63.47 | 63.64 | 4,372,187 | -0.08(-0.12%) |
Jun 10, 2016 | 63.84 | 63.92 | 63.04 | 63.71 | 4,786,714 | -0.41(-0.64%) |
Jun 09, 2016 | 64.42 | 65.08 | 63.96 | 64.13 | 3,203,910 | -0.41(-0.64%) |
Jun 08, 2016 | 64.33 | 64.70 | 64.10 | 64.54 | 3,708,118 | +0.18(+0.28%) |
Jun 07, 2016 | 64.29 | 64.66 | 64.20 | 64.36 | 3,369,180 | -0.12(-0.19%) |
Jun 06, 2016 | 64.71 | 65.05 | 63.93 | 64.48 | 3,776,653 | -0.24(-0.37%) |
Jun 03, 2016 | 65.05 | 65.14 | 63.97 | 64.72 | 6,173,428 | -0.29(-0.45%) |
Jun 02, 2016 | 64.81 | 65.21 | 64.53 | 65.02 | 3,750,830 | +0.45(+0.69%) |
Jun 01, 2016 | 64.53 | 65.00 | 64.34 | 64.57 | 2,843,856 | -0.08(-0.12%) |
May 31, 2016 | 64.63 | 65.16 | 64.37 | 64.65 | 5,151,818 | +0.03(+0.05%) |
May 27, 2016 | 65.07 | 64.61 | 64.61 | 64.61 | 3,769,187 | -0.46(-0.70%) |
May 26, 2016 | 64.27 | 65.14 | 63.99 | 65.07 | 3,081,003 | +0.84(+1.31%) |
May 25, 2016 | 65.04 | 65.05 | 64.15 | 64.22 | 5,364,165 | -0.39(-0.60%) |
May 24, 2016 | 64.23 | 64.79 | 64.07 | 64.61 | 4,308,355 | +0.78(+1.23%) |
May 23, 2016 | 64.62 | 64.74 | 63.69 | 63.83 | 5,154,671 | -0.63(-0.98%) |
May 20, 2016 | 64.44 | 65.08 | 64.34 | 64.46 | 5,442,456 | +0.43(+0.67%) |
May 19, 2016 | 64.72 | 64.82 | 63.53 | 64.02 | 5,627,764 | -1.74(-2.65%) |
May 18, 2016 | 65.83 | 66.21 | 65.14 | 65.77 | 5,414,251 | -0.05(-0.08%) |
May 17, 2016 | 67.39 | 67.82 | 65.07 | 65.82 | 8,302,453 | -1.64(-2.43%) |
May 16, 2016 | 65.46 | 67.61 | 65.46 | 67.45 | 5,315,827 | +1.69(+2.57%) |
May 13, 2016 | 65.33 | 66.39 | 65.11 | 65.77 | 4,212,739 | +0.32(+0.49%) |
May 12, 2016 | 66.10 | 66.29 | 64.93 | 65.45 | 4,737,579 | -0.30(-0.46%) |
May 11, 2016 | 65.46 | 66.39 | 65.34 | 65.75 | 4,313,274 | -0.05(-0.08%) |
May 10, 2016 | 65.29 | 66.01 | 65.09 | 65.80 | 5,101,256 | +1.10(+1.71%) |
May 09, 2016 | 64.00 | 64.96 | 63.99 | 64.70 | 3,462,166 | +0.85(+1.33%) |
May 06, 2016 | 63.95 | 64.15 | 62.77 | 63.85 | 4,903,651 | -0.57(-0.89%) |
May 05, 2016 | 63.95 | 64.52 | 63.81 | 64.42 | 4,026,726 | +0.34(+0.53%) |
May 04, 2016 | 64.34 | 64.72 | 63.87 | 64.08 | 4,880,194 | -1.18(-1.81%) |
May 03, 2016 | 65.34 | 65.60 | 64.70 | 65.26 | 3,821,469 | -0.43(-0.65%) |
May 02, 2016 | 65.00 | 65.97 | 64.88 | 65.69 | 4,173,616 | +1.04(+1.62%) |
Apr 29, 2016 | 65.48 | 65.48 | 64.28 | 64.64 | 3,956,922 | -0.80(-1.22%) |
Apr 28, 2016 | 65.15 | 65.61 | 64.77 | 65.44 | 5,121,056 | -0.04(-0.07%) |
Apr 27, 2016 | 65.49 | 66.04 | 64.89 | 65.48 | 4,312,387 | +0.21(+0.31%) |
Apr 26, 2016 | 65.58 | 67.02 | 65.12 | 65.28 | 6,248,351 | -1.43(-2.14%) |
Apr 25, 2016 | 66.30 | 66.76 | 66.03 | 66.71 | 4,400,877 | +0.09(+0.14%) |
Apr 22, 2016 | 65.99 | 66.71 | 65.85 | 66.61 | 3,151,349 | +0.39(+0.59%) |
Apr 21, 2016 | 66.05 | 66.84 | 65.83 | 66.22 | 3,839,921 | +0.25(+0.38%) |
Apr 20, 2016 | 66.14 | 66.56 | 65.54 | 65.97 | 4,731,216 | -0.15(-0.22%) |
Apr 19, 2016 | 66.40 | 67.19 | 65.59 | 66.12 | 4,462,806 | +0.03(+0.04%) |
Apr 18, 2016 | 64.69 | 66.12 | 64.35 | 66.09 | 4,777,828 | +1.45(+2.24%) |
Apr 15, 2016 | 64.72 | 65.26 | 64.27 | 64.64 | 3,513,920 | -0.09(-0.13%) |
Apr 14, 2016 | 64.45 | 64.90 | 64.02 | 64.73 | 3,530,980 | +0.40(+0.63%) |
Apr 13, 2016 | 63.96 | 64.39 | 63.40 | 64.33 | 2,735,846 | +0.50(+0.79%) |
Apr 12, 2016 | 63.15 | 64.44 | 62.93 | 63.82 | 3,329,715 | +0.53(+0.84%) |
Apr 11, 2016 | 63.75 | 63.97 | 63.16 | 63.29 | 3,915,403 | -0.38(-0.59%) |
Apr 08, 2016 | 64.43 | 64.43 | 63.22 | 63.67 | 3,768,467 | -0.17(-0.27%) |
Apr 07, 2016 | 63.77 | 64.33 | 63.21 | 63.84 | 4,351,217 | -0.15(-0.23%) |
Apr 06, 2016 | 62.31 | 64.24 | 62.31 | 63.99 | 6,623,733 | +1.47(+2.35%) |
Apr 05, 2016 | 62.29 | 63.04 | 62.03 | 62.51 | 4,196,611 | -0.12(-0.19%) |
Apr 04, 2016 | 62.96 | 63.16 | 62.38 | 62.63 | 3,267,196 | -0.21(-0.33%) |