Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.41 | 61.04 | 60.10 | 60.91 | 3,832,867 | +0.56(+0.93%) |
Jun 29, 2016 | 59.32 | 60.48 | 59.10 | 60.35 | 2,952,934 | +1.80(+3.08%) |
Jun 28, 2016 | 58.34 | 58.56 | 57.42 | 58.55 | 3,721,028 | +1.35(+2.36%) |
Jun 27, 2016 | 58.09 | 58.33 | 56.86 | 57.20 | 2,727,515 | -1.20(-2.05%) |
Jun 24, 2016 | 58.71 | 59.19 | 58.25 | 58.39 | 4,228,305 | -2.24(-3.70%) |
Jun 23, 2016 | 60.53 | 60.65 | 60.11 | 60.64 | 1,648,117 | +0.84(+1.40%) |
Jun 22, 2016 | 59.69 | 60.30 | 59.61 | 59.80 | 2,768,030 | +0.12(+0.20%) |
Jun 21, 2016 | 59.63 | 59.81 | 59.23 | 59.68 | 2,389,868 | +0.32(+0.54%) |
Jun 20, 2016 | 59.30 | 59.81 | 59.17 | 59.36 | 2,826,266 | +0.75(+1.28%) |
Jun 17, 2016 | 59.43 | 59.43 | 58.50 | 58.61 | 3,732,861 | -0.80(-1.35%) |
Jun 16, 2016 | 59.30 | 59.46 | 58.55 | 59.41 | 4,159,123 | -0.11(-0.18%) |
Jun 15, 2016 | 60.56 | 60.61 | 59.46 | 59.52 | 4,571,607 | -0.97(-1.60%) |
Jun 14, 2016 | 60.55 | 60.79 | 60.21 | 60.49 | 2,199,712 | -0.21(-0.35%) |
Jun 13, 2016 | 60.96 | 61.16 | 60.66 | 60.70 | 2,630,906 | -0.26(-0.42%) |
Jun 10, 2016 | 61.32 | 61.37 | 60.58 | 60.96 | 3,497,130 | -0.59(-0.96%) |
Jun 09, 2016 | 61.75 | 62.07 | 61.40 | 61.55 | 3,971,602 | -0.29(-0.46%) |
Jun 08, 2016 | 61.98 | 62.20 | 61.71 | 61.83 | 4,428,728 | -0.26(-0.42%) |
Jun 07, 2016 | 62.17 | 62.41 | 61.87 | 62.10 | 2,760,471 | -0.33(-0.52%) |
Jun 06, 2016 | 61.88 | 62.50 | 61.61 | 62.42 | 2,604,796 | +0.49(+0.79%) |
Jun 03, 2016 | 61.88 | 62.09 | 61.48 | 61.93 | 2,561,174 | -0.08(-0.13%) |
Jun 02, 2016 | 61.09 | 62.01 | 61.02 | 62.01 | 3,041,847 | +0.91(+1.49%) |
Jun 01, 2016 | 60.99 | 61.36 | 60.89 | 61.10 | 3,345,011 | -0.18(-0.29%) |
May 31, 2016 | 60.67 | 61.45 | 60.66 | 61.28 | 4,654,660 | +0.62(+1.02%) |
May 27, 2016 | 60.19 | 60.66 | 60.66 | 60.66 | 2,392,676 | +0.67(+1.11%) |
May 26, 2016 | 59.50 | 60.12 | 59.30 | 59.99 | 2,623,645 | +0.43(+0.73%) |
May 25, 2016 | 60.37 | 60.54 | 59.53 | 59.56 | 3,879,176 | -0.57(-0.94%) |
May 24, 2016 | 59.82 | 60.28 | 59.71 | 60.12 | 2,157,241 | +0.56(+0.94%) |
May 23, 2016 | 59.98 | 60.25 | 59.56 | 59.57 | 2,618,534 | -0.52(-0.87%) |
May 20, 2016 | 60.40 | 60.44 | 59.82 | 60.09 | 3,488,158 | +0.06(+0.10%) |
May 19, 2016 | 59.91 | 60.70 | 59.54 | 60.02 | 2,180,473 | -0.39(-0.64%) |
May 18, 2016 | 59.83 | 60.73 | 59.57 | 60.41 | 3,143,900 | +0.57(+0.95%) |
May 17, 2016 | 60.07 | 60.30 | 59.53 | 59.85 | 3,690,304 | -0.23(-0.37%) |
May 16, 2016 | 59.26 | 60.12 | 59.16 | 60.07 | 2,195,447 | +0.88(+1.50%) |
May 13, 2016 | 59.80 | 60.01 | 59.13 | 59.19 | 2,800,471 | -0.58(-0.97%) |
May 12, 2016 | 60.01 | 60.12 | 59.47 | 59.77 | 3,671,951 | +0.03(+0.05%) |
May 11, 2016 | 61.01 | 61.15 | 59.71 | 59.74 | 4,001,758 | -1.17(-1.92%) |
May 10, 2016 | 61.06 | 61.51 | 60.76 | 60.91 | 3,308,413 | +0.00(+0.00%) |
May 09, 2016 | 59.81 | 61.11 | 59.70 | 60.91 | 3,587,818 | +1.26(+2.11%) |
May 06, 2016 | 60.97 | 61.18 | 59.46 | 59.65 | 4,825,673 | -1.32(-2.16%) |
May 05, 2016 | 59.38 | 61.37 | 58.60 | 60.97 | 7,428,802 | +0.81(+1.34%) |
May 04, 2016 | 61.39 | 61.65 | 60.05 | 60.16 | 5,023,643 | -1.34(-2.18%) |
May 03, 2016 | 61.44 | 61.97 | 60.92 | 61.51 | 3,577,886 | -0.20(-0.33%) |
May 02, 2016 | 60.16 | 61.78 | 59.88 | 61.71 | 4,889,478 | +0.81(+1.33%) |
Apr 29, 2016 | 60.56 | 62.11 | 59.41 | 60.90 | 8,162,019 | -0.04(-0.06%) |
Apr 28, 2016 | 64.29 | 65.13 | 60.64 | 60.94 | 9,123,192 | -6.23(-9.28%) |
Apr 27, 2016 | 67.44 | 67.65 | 67.04 | 67.17 | 2,457,728 | -0.03(-0.05%) |
Apr 26, 2016 | 67.13 | 67.46 | 66.97 | 67.20 | 1,462,662 | +0.18(+0.27%) |
Apr 25, 2016 | 67.19 | 67.46 | 66.54 | 67.03 | 1,490,792 | -0.43(-0.64%) |
Apr 22, 2016 | 67.45 | 67.79 | 66.83 | 67.46 | 1,767,412 | +0.07(+0.10%) |
Apr 21, 2016 | 67.61 | 68.19 | 67.14 | 67.39 | 2,565,690 | -0.29(-0.44%) |
Apr 20, 2016 | 66.33 | 68.12 | 66.33 | 67.68 | 2,789,166 | +1.25(+1.88%) |
Apr 19, 2016 | 66.14 | 66.89 | 65.99 | 66.44 | 1,926,691 | +0.79(+1.21%) |
Apr 18, 2016 | 65.04 | 65.70 | 64.88 | 65.64 | 1,219,598 | +0.25(+0.38%) |
Apr 15, 2016 | 64.98 | 65.46 | 64.77 | 65.39 | 1,567,412 | +0.26(+0.41%) |
Apr 14, 2016 | 65.10 | 65.50 | 64.77 | 65.13 | 1,521,560 | +0.03(+0.05%) |
Apr 13, 2016 | 64.46 | 65.14 | 64.17 | 65.10 | 1,596,919 | +1.02(+1.59%) |
Apr 12, 2016 | 63.88 | 64.32 | 63.59 | 64.08 | 1,810,112 | +0.28(+0.44%) |
Apr 11, 2016 | 64.51 | 64.63 | 63.66 | 63.80 | 1,527,642 | -0.62(-0.96%) |
Apr 08, 2016 | 65.29 | 65.69 | 64.15 | 64.42 | 1,814,634 | -0.59(-0.91%) |
Apr 07, 2016 | 64.94 | 65.75 | 64.69 | 65.01 | 2,394,809 | -0.23(-0.36%) |
Apr 06, 2016 | 63.35 | 65.29 | 63.35 | 65.25 | 3,169,686 | +2.13(+3.38%) |
Apr 05, 2016 | 64.07 | 64.32 | 63.02 | 63.11 | 2,426,308 | -1.41(-2.19%) |
Apr 04, 2016 | 63.87 | 64.63 | 63.87 | 64.53 | 2,310,009 | +0.75(+1.18%) |