Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.92 | 67.63 | 66.85 | 67.53 | 13,754,001 | +0.61(+0.91%) |
Jun 29, 2016 | 66.16 | 66.92 | 66.13 | 66.92 | 9,940,042 | +1.16(+1.76%) |
Jun 28, 2016 | 64.95 | 65.79 | 64.58 | 65.76 | 11,607,162 | +0.98(+1.51%) |
Jun 27, 2016 | 65.26 | 65.31 | 64.60 | 64.78 | 12,060,981 | -0.82(-1.25%) |
Jun 24, 2016 | 65.88 | 66.85 | 65.39 | 65.61 | 15,549,257 | -1.56(-2.32%) |
Jun 23, 2016 | 66.84 | 67.16 | 66.65 | 67.16 | 9,229,479 | +0.51(+0.77%) |
Jun 22, 2016 | 66.59 | 66.80 | 66.43 | 66.65 | 6,194,164 | +0.13(+0.19%) |
Jun 21, 2016 | 66.27 | 66.82 | 66.27 | 66.52 | 8,268,916 | +0.30(+0.45%) |
Jun 20, 2016 | 66.61 | 66.75 | 66.22 | 66.23 | 7,729,238 | -0.07(-0.11%) |
Jun 17, 2016 | 66.44 | 66.55 | 65.68 | 66.30 | 14,722,570 | -0.22(-0.34%) |
Jun 16, 2016 | 65.93 | 66.68 | 65.92 | 66.52 | 8,313,241 | +0.37(+0.55%) |
Jun 15, 2016 | 66.51 | 66.59 | 66.05 | 66.16 | 8,879,819 | -0.32(-0.48%) |
Jun 14, 2016 | 65.84 | 66.49 | 65.61 | 66.47 | 8,612,327 | +0.62(+0.94%) |
Jun 13, 2016 | 66.16 | 66.51 | 65.82 | 65.85 | 7,733,147 | -0.50(-0.76%) |
Jun 10, 2016 | 66.01 | 66.47 | 65.88 | 66.35 | 8,577,406 | +0.02(+0.04%) |
Jun 09, 2016 | 65.86 | 66.40 | 65.74 | 66.33 | 7,704,874 | +0.41(+0.63%) |
Jun 08, 2016 | 65.69 | 66.00 | 65.41 | 65.92 | 5,908,927 | +0.26(+0.40%) |
Jun 07, 2016 | 66.00 | 66.11 | 65.60 | 65.65 | 7,933,805 | -0.36(-0.54%) |
Jun 06, 2016 | 65.72 | 66.06 | 65.58 | 66.01 | 6,635,894 | +0.24(+0.36%) |
Jun 03, 2016 | 65.34 | 65.79 | 65.22 | 65.77 | 7,907,780 | +0.41(+0.63%) |
Jun 02, 2016 | 65.02 | 65.36 | 64.86 | 65.36 | 6,502,363 | +0.13(+0.20%) |
Jun 01, 2016 | 64.56 | 65.24 | 64.49 | 65.23 | 7,754,042 | +0.60(+0.93%) |
May 31, 2016 | 65.06 | 65.25 | 64.39 | 64.63 | 8,407,211 | -0.31(-0.48%) |
May 27, 2016 | 64.82 | 64.94 | 64.94 | 64.94 | 5,419,459 | +0.17(+0.26%) |
May 26, 2016 | 64.98 | 65.08 | 64.67 | 64.78 | 5,795,779 | -0.21(-0.32%) |
May 25, 2016 | 64.66 | 65.22 | 64.61 | 64.98 | 7,586,662 | +0.41(+0.63%) |
May 24, 2016 | 64.04 | 64.90 | 64.04 | 64.58 | 7,890,518 | +0.61(+0.96%) |
May 23, 2016 | 63.84 | 64.07 | 63.68 | 63.96 | 7,047,430 | +0.14(+0.23%) |
May 20, 2016 | 64.15 | 64.20 | 63.64 | 63.82 | 8,183,738 | -0.14(-0.21%) |
May 19, 2016 | 63.52 | 63.98 | 63.36 | 63.95 | 7,827,223 | +0.27(+0.43%) |
May 18, 2016 | 64.27 | 64.42 | 63.33 | 63.68 | 10,462,344 | -0.61(-0.96%) |
May 17, 2016 | 65.11 | 65.45 | 64.06 | 64.30 | 12,774,678 | -0.81(-1.24%) |
May 16, 2016 | 64.61 | 65.31 | 64.40 | 65.10 | 8,146,662 | +0.32(+0.49%) |
May 13, 2016 | 65.73 | 65.73 | 64.60 | 64.78 | 8,249,138 | -0.94(-1.43%) |
May 12, 2016 | 65.78 | 65.99 | 65.49 | 65.72 | 6,175,298 | +0.21(+0.32%) |
May 11, 2016 | 65.80 | 66.10 | 65.50 | 65.52 | 7,490,970 | -0.26(-0.40%) |
May 10, 2016 | 65.52 | 65.94 | 65.49 | 65.78 | 7,803,020 | +0.29(+0.44%) |
May 09, 2016 | 65.57 | 65.98 | 65.37 | 65.49 | 8,424,368 | -0.01(-0.01%) |
May 06, 2016 | 64.94 | 65.60 | 64.74 | 65.50 | 7,896,530 | +0.66(+1.02%) |
May 05, 2016 | 65.08 | 65.47 | 64.54 | 64.84 | 8,024,584 | -0.24(-0.37%) |
May 04, 2016 | 64.50 | 65.21 | 64.50 | 65.08 | 9,235,782 | +0.40(+0.62%) |
May 03, 2016 | 64.44 | 65.16 | 64.35 | 64.68 | 9,551,303 | +0.10(+0.16%) |
May 02, 2016 | 63.82 | 64.84 | 63.82 | 64.58 | 9,858,615 | +0.68(+1.06%) |
Apr 29, 2016 | 63.54 | 63.92 | 63.30 | 63.90 | 11,775,010 | +0.29(+0.45%) |
Apr 28, 2016 | 63.39 | 64.01 | 63.32 | 63.61 | 9,549,377 | -0.10(-0.16%) |
Apr 27, 2016 | 63.38 | 63.92 | 63.08 | 63.71 | 9,641,211 | +0.27(+0.43%) |
Apr 26, 2016 | 65.00 | 65.00 | 63.17 | 63.44 | 17,230,302 | -1.48(-2.28%) |
Apr 25, 2016 | 64.54 | 64.98 | 64.14 | 64.93 | 9,620,613 | +0.37(+0.57%) |
Apr 22, 2016 | 64.12 | 64.56 | 63.73 | 64.56 | 10,065,598 | +0.12(+0.19%) |
Apr 21, 2016 | 64.63 | 64.85 | 64.24 | 64.44 | 11,036,649 | -0.60(-0.92%) |
Apr 20, 2016 | 66.43 | 66.47 | 64.98 | 65.04 | 11,440,519 | -1.38(-2.08%) |
Apr 19, 2016 | 66.12 | 66.75 | 66.08 | 66.42 | 8,283,217 | +0.36(+0.54%) |
Apr 18, 2016 | 65.64 | 66.19 | 65.41 | 66.06 | 7,056,724 | +0.42(+0.64%) |
Apr 15, 2016 | 65.44 | 65.74 | 65.28 | 65.64 | 9,152,342 | +0.23(+0.35%) |
Apr 14, 2016 | 65.36 | 65.69 | 65.03 | 65.41 | 8,657,179 | +0.18(+0.27%) |
Apr 13, 2016 | 65.70 | 66.00 | 64.75 | 65.23 | 14,839,222 | -0.29(-0.45%) |
Apr 12, 2016 | 65.43 | 65.82 | 65.22 | 65.52 | 8,952,103 | +0.08(+0.12%) |
Apr 11, 2016 | 65.68 | 65.93 | 65.39 | 65.44 | 8,952,019 | -0.37(-0.56%) |
Apr 08, 2016 | 66.01 | 66.01 | 65.48 | 65.82 | 6,893,324 | -0.03(-0.05%) |
Apr 07, 2016 | 65.85 | 66.20 | 65.55 | 65.85 | 8,413,988 | -0.45(-0.68%) |
Apr 06, 2016 | 65.77 | 66.32 | 65.72 | 66.30 | 7,954,071 | +0.51(+0.78%) |
Apr 05, 2016 | 65.78 | 66.10 | 65.65 | 65.78 | 6,648,180 | -0.04(-0.06%) |
Apr 04, 2016 | 66.17 | 66.17 | 65.68 | 65.82 | 7,070,846 | -0.25(-0.38%) |