Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.68 | 70.94 | 70.41 | 70.62 | 279,164 | +0.13(+0.18%) |
Jun 29, 2016 | 70.95 | 71.06 | 70.40 | 70.49 | 724,687 | -0.46(-0.65%) |
Jun 28, 2016 | 70.64 | 70.98 | 70.53 | 70.95 | 236,493 | +0.53(+0.75%) |
Jun 27, 2016 | 70.24 | 70.62 | 69.97 | 70.43 | 223,665 | +1.09(+1.57%) |
Jun 24, 2016 | 69.59 | 69.69 | 69.15 | 69.34 | 205,366 | +0.87(+1.27%) |
Jun 23, 2016 | 68.60 | 68.77 | 68.43 | 68.47 | 326,900 | -0.36(-0.52%) |
Jun 22, 2016 | 68.79 | 69.03 | 68.68 | 68.83 | 441,295 | +0.17(+0.24%) |
Jun 21, 2016 | 68.95 | 69.15 | 68.66 | 68.66 | 207,996 | -0.19(-0.28%) |
Jun 20, 2016 | 68.97 | 69.10 | 68.79 | 68.86 | 226,257 | -0.40(-0.57%) |
Jun 17, 2016 | 69.56 | 69.67 | 69.11 | 69.25 | 175,056 | -0.49(-0.70%) |
Jun 16, 2016 | 69.85 | 70.05 | 69.53 | 69.74 | 117,367 | +0.24(+0.34%) |
Jun 15, 2016 | 69.31 | 69.72 | 69.15 | 69.51 | 239,230 | +0.32(+0.46%) |
Jun 14, 2016 | 69.54 | 69.62 | 69.15 | 69.19 | 186,365 | -0.09(-0.12%) |
Jun 13, 2016 | 69.23 | 69.43 | 69.15 | 69.28 | 1,368,033 | +0.19(+0.28%) |
Jun 10, 2016 | 69.12 | 69.36 | 68.90 | 69.08 | 79,216 | +0.12(+0.17%) |
Jun 09, 2016 | 69.07 | 69.12 | 68.78 | 68.97 | 193,043 | +0.22(+0.31%) |
Jun 08, 2016 | 68.63 | 68.79 | 68.45 | 68.75 | 104,405 | +0.32(+0.47%) |
Jun 07, 2016 | 68.42 | 68.56 | 68.37 | 68.43 | 385,613 | +0.22(+0.33%) |
Jun 06, 2016 | 68.42 | 68.46 | 68.13 | 68.20 | 207,160 | -0.22(-0.33%) |
Jun 03, 2016 | 68.28 | 68.43 | 67.90 | 68.43 | 149,710 | +0.72(+1.06%) |
Jun 02, 2016 | 67.21 | 67.83 | 67.21 | 67.71 | 133,905 | +0.42(+0.62%) |
Jun 01, 2016 | 67.51 | 67.67 | 67.18 | 67.29 | 232,436 | +0.12(+0.17%) |
May 31, 2016 | 66.81 | 67.28 | 66.78 | 67.17 | 174,520 | +0.04(+0.06%) |
May 27, 2016 | 67.31 | 67.13 | 67.13 | 67.13 | 99,717 | +0.00(+0.00%) |
May 26, 2016 | 66.82 | 67.28 | 66.82 | 67.13 | 304,716 | +0.37(+0.55%) |
May 25, 2016 | 66.98 | 66.98 | 66.63 | 66.76 | 321,969 | -0.17(-0.25%) |
May 24, 2016 | 67.08 | 67.08 | 66.79 | 66.93 | 181,381 | -0.18(-0.27%) |
May 23, 2016 | 67.19 | 67.29 | 66.96 | 67.11 | 128,607 | +0.06(+0.10%) |
May 20, 2016 | 66.88 | 67.20 | 66.78 | 67.04 | 112,041 | +0.21(+0.31%) |
May 19, 2016 | 66.87 | 67.11 | 66.76 | 66.83 | 223,155 | +0.03(+0.04%) |
May 18, 2016 | 67.48 | 67.48 | 66.73 | 66.81 | 214,792 | -0.93(-1.37%) |
May 17, 2016 | 67.70 | 67.97 | 67.64 | 67.73 | 181,909 | +0.03(+0.04%) |
May 16, 2016 | 67.90 | 67.94 | 67.64 | 67.70 | 130,121 | -0.38(-0.56%) |
May 13, 2016 | 67.72 | 68.11 | 67.72 | 68.08 | 143,863 | +0.30(+0.44%) |
May 12, 2016 | 67.62 | 67.83 | 67.61 | 67.78 | 149,102 | -0.15(-0.22%) |
May 11, 2016 | 67.71 | 68.06 | 67.57 | 67.93 | 279,412 | +0.45(+0.66%) |
May 10, 2016 | 67.49 | 67.75 | 67.45 | 67.49 | 548,913 | -0.14(-0.20%) |
May 09, 2016 | 67.52 | 67.71 | 67.39 | 67.62 | 174,229 | -0.04(-0.05%) |
May 06, 2016 | 67.70 | 67.81 | 67.52 | 67.66 | 227,236 | -0.27(-0.39%) |
May 05, 2016 | 67.47 | 67.95 | 67.32 | 67.93 | 246,196 | +0.52(+0.78%) |
May 04, 2016 | 67.25 | 67.40 | 67.02 | 67.40 | 133,383 | +0.17(+0.25%) |
May 03, 2016 | 67.31 | 67.43 | 67.14 | 67.24 | 219,491 | +0.45(+0.67%) |
May 02, 2016 | 67.00 | 67.16 | 66.78 | 66.79 | 168,168 | -0.34(-0.50%) |
Apr 29, 2016 | 66.87 | 67.25 | 66.80 | 67.13 | 167,180 | +0.08(+0.12%) |
Apr 28, 2016 | 66.81 | 67.20 | 66.61 | 67.05 | 163,620 | +0.19(+0.28%) |
Apr 27, 2016 | 66.45 | 66.91 | 66.35 | 66.86 | 338,814 | +0.66(+0.99%) |
Apr 26, 2016 | 66.48 | 66.53 | 65.98 | 66.20 | 297,454 | -0.18(-0.27%) |
Apr 25, 2016 | 66.73 | 66.86 | 66.33 | 66.38 | 380,447 | -0.57(-0.84%) |
Apr 22, 2016 | 66.86 | 67.06 | 66.71 | 66.95 | 210,623 | +0.21(+0.32%) |
Apr 21, 2016 | 66.76 | 66.90 | 66.61 | 66.73 | 319,117 | -0.26(-0.38%) |
Apr 20, 2016 | 67.41 | 67.64 | 66.96 | 66.99 | 421,075 | -0.41(-0.61%) |
Apr 19, 2016 | 67.25 | 67.45 | 67.01 | 67.40 | 217,923 | +0.11(+0.16%) |
Apr 18, 2016 | 67.08 | 67.38 | 66.97 | 67.29 | 342,469 | +0.12(+0.18%) |
Apr 15, 2016 | 67.01 | 67.31 | 67.00 | 67.17 | 119,220 | +0.39(+0.58%) |
Apr 14, 2016 | 66.73 | 66.91 | 66.62 | 66.78 | 261,774 | -0.05(-0.07%) |
Apr 13, 2016 | 66.63 | 66.93 | 66.52 | 66.83 | 254,430 | +0.21(+0.31%) |
Apr 12, 2016 | 66.85 | 66.93 | 66.55 | 66.63 | 484,843 | -0.42(-0.63%) |
Apr 11, 2016 | 67.02 | 67.26 | 66.94 | 67.05 | 381,113 | -0.18(-0.27%) |
Apr 08, 2016 | 67.28 | 67.47 | 67.05 | 67.23 | 175,403 | -0.24(-0.35%) |
Apr 07, 2016 | 67.28 | 67.56 | 67.23 | 67.46 | 256,180 | +0.54(+0.81%) |
Apr 06, 2016 | 66.99 | 67.00 | 66.68 | 66.92 | 171,519 | -0.18(-0.27%) |
Apr 05, 2016 | 67.08 | 67.19 | 66.91 | 67.10 | 170,670 | +0.47(+0.70%) |
Apr 04, 2016 | 66.70 | 66.77 | 66.53 | 66.63 | 356,348 | +0.00(+0.00%) |