Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.90 | 62.76 | 61.34 | 62.76 | 12,899,773 | +0.87(+1.40%) |
Jun 29, 2016 | 62.74 | 62.79 | 61.51 | 61.90 | 13,890,080 | -0.03(-0.05%) |
Jun 28, 2016 | 59.94 | 62.01 | 59.78 | 61.93 | 19,594,020 | +3.05(+5.19%) |
Jun 27, 2016 | 60.12 | 60.55 | 58.63 | 58.88 | 15,697,772 | -1.67(-2.76%) |
Jun 24, 2016 | 61.07 | 61.88 | 60.36 | 60.55 | 16,531,231 | -2.18(-3.48%) |
Jun 23, 2016 | 62.67 | 62.88 | 62.10 | 62.73 | 7,764,851 | +0.69(+1.12%) |
Jun 22, 2016 | 61.37 | 63.04 | 61.37 | 62.03 | 13,382,931 | +0.50(+0.81%) |
Jun 21, 2016 | 62.71 | 62.78 | 61.27 | 61.54 | 11,178,522 | -0.90(-1.45%) |
Jun 20, 2016 | 62.64 | 63.29 | 62.37 | 62.44 | 9,232,869 | +0.26(+0.41%) |
Jun 17, 2016 | 62.96 | 63.33 | 62.10 | 62.19 | 21,200,642 | -0.65(-1.03%) |
Jun 16, 2016 | 62.28 | 62.98 | 61.87 | 62.83 | 8,200,671 | +0.35(+0.57%) |
Jun 15, 2016 | 63.24 | 63.53 | 62.43 | 62.48 | 9,856,251 | -0.40(-0.63%) |
Jun 14, 2016 | 62.83 | 63.62 | 62.28 | 62.88 | 9,952,928 | +0.05(+0.07%) |
Jun 13, 2016 | 62.87 | 63.45 | 62.77 | 62.83 | 10,951,117 | -0.35(-0.56%) |
Jun 10, 2016 | 63.58 | 63.72 | 62.91 | 63.18 | 10,793,028 | -0.99(-1.54%) |
Jun 09, 2016 | 65.03 | 65.23 | 64.08 | 64.17 | 10,804,392 | -1.23(-1.89%) |
Jun 08, 2016 | 65.48 | 65.91 | 64.96 | 65.41 | 9,798,694 | -0.06(-0.09%) |
Jun 07, 2016 | 65.50 | 66.02 | 65.02 | 65.47 | 10,590,378 | -0.07(-0.11%) |
Jun 06, 2016 | 64.47 | 65.74 | 64.42 | 65.54 | 11,488,465 | +1.08(+1.68%) |
Jun 03, 2016 | 64.98 | 65.07 | 64.01 | 64.46 | 9,949,131 | -0.43(-0.66%) |
Jun 02, 2016 | 64.86 | 65.14 | 64.24 | 64.88 | 9,730,776 | +0.10(+0.16%) |
Jun 01, 2016 | 65.26 | 65.32 | 64.58 | 64.78 | 9,959,603 | -0.36(-0.55%) |
May 31, 2016 | 64.64 | 65.26 | 64.38 | 65.14 | 16,730,766 | +0.93(+1.44%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 64.21 | 8,187,683 | +0.40(+0.62%) |
May 26, 2016 | 64.67 | 64.72 | 63.63 | 63.81 | 10,860,594 | -0.91(-1.41%) |
May 25, 2016 | 64.94 | 65.09 | 64.12 | 64.73 | 15,575,808 | +0.22(+0.34%) |
May 24, 2016 | 62.68 | 64.67 | 62.63 | 64.51 | 17,603,674 | +2.16(+3.47%) |
May 23, 2016 | 62.11 | 62.87 | 61.54 | 62.35 | 10,402,065 | +0.52(+0.83%) |
May 20, 2016 | 61.48 | 62.16 | 61.40 | 61.83 | 10,629,705 | +0.37(+0.61%) |
May 19, 2016 | 61.58 | 61.79 | 60.81 | 61.46 | 12,392,356 | -0.55(-0.89%) |
May 18, 2016 | 61.90 | 62.43 | 61.60 | 62.01 | 10,021,054 | +0.09(+0.14%) |
May 17, 2016 | 62.47 | 62.65 | 61.69 | 61.92 | 11,198,085 | -0.64(-1.02%) |
May 16, 2016 | 61.87 | 62.72 | 61.73 | 62.56 | 8,698,322 | +0.68(+1.10%) |
May 13, 2016 | 61.84 | 62.75 | 61.66 | 61.87 | 11,137,432 | -0.04(-0.07%) |
May 12, 2016 | 62.92 | 63.07 | 61.13 | 61.92 | 16,165,502 | -0.85(-1.36%) |
May 11, 2016 | 64.64 | 64.64 | 62.71 | 62.77 | 11,287,587 | -1.71(-2.65%) |
May 10, 2016 | 64.65 | 64.70 | 63.51 | 64.48 | 9,138,545 | +0.38(+0.60%) |
May 09, 2016 | 63.59 | 64.69 | 63.37 | 64.10 | 11,319,441 | +0.74(+1.17%) |
May 06, 2016 | 64.10 | 64.22 | 62.88 | 63.36 | 12,391,708 | -0.88(-1.37%) |
May 05, 2016 | 64.61 | 64.64 | 63.75 | 64.24 | 10,740,375 | +0.19(+0.30%) |
May 04, 2016 | 64.84 | 65.08 | 63.90 | 64.04 | 16,288,960 | -1.17(-1.80%) |
May 03, 2016 | 66.34 | 66.68 | 65.09 | 65.22 | 13,207,074 | -1.37(-2.06%) |
May 02, 2016 | 66.36 | 66.93 | 64.91 | 66.59 | 18,075,226 | +0.59(+0.90%) |
Apr 29, 2016 | 68.23 | 69.23 | 65.69 | 66.00 | 44,947,700 | -6.58(-9.06%) |
Apr 28, 2016 | 75.13 | 75.38 | 72.42 | 72.57 | 20,944,582 | -2.78(-3.69%) |
Apr 27, 2016 | 75.79 | 76.15 | 74.93 | 75.36 | 11,473,649 | -0.46(-0.60%) |
Apr 26, 2016 | 76.33 | 77.14 | 75.57 | 75.81 | 12,484,140 | -0.72(-0.94%) |
Apr 25, 2016 | 76.20 | 76.60 | 75.94 | 76.53 | 11,082,862 | +0.27(+0.35%) |
Apr 22, 2016 | 75.99 | 76.65 | 75.19 | 76.26 | 13,769,242 | +0.14(+0.19%) |
Apr 21, 2016 | 74.74 | 76.20 | 74.74 | 76.12 | 12,079,708 | +1.22(+1.63%) |
Apr 20, 2016 | 74.33 | 75.54 | 74.33 | 74.90 | 11,847,385 | +0.50(+0.67%) |
Apr 19, 2016 | 74.64 | 75.36 | 74.25 | 74.40 | 13,113,217 | +0.18(+0.24%) |
Apr 18, 2016 | 73.45 | 74.62 | 73.40 | 74.22 | 10,783,204 | +0.68(+0.93%) |
Apr 15, 2016 | 73.72 | 74.06 | 73.04 | 73.54 | 11,909,656 | +0.07(+0.10%) |
Apr 14, 2016 | 72.58 | 73.90 | 72.50 | 73.46 | 11,686,052 | +0.75(+1.03%) |
Apr 13, 2016 | 73.20 | 73.30 | 72.31 | 72.72 | 12,428,731 | -0.04(-0.05%) |
Apr 12, 2016 | 71.83 | 72.87 | 71.45 | 72.75 | 12,329,126 | +1.06(+1.47%) |
Apr 11, 2016 | 72.13 | 72.61 | 71.63 | 71.70 | 11,756,421 | -0.19(-0.27%) |
Apr 08, 2016 | 71.98 | 72.91 | 71.51 | 71.89 | 12,995,301 | +0.39(+0.54%) |
Apr 07, 2016 | 72.73 | 73.05 | 71.14 | 71.50 | 17,819,864 | -1.40(-1.92%) |
Apr 06, 2016 | 71.44 | 72.95 | 71.44 | 72.90 | 14,860,874 | +1.40(+1.96%) |
Apr 05, 2016 | 69.99 | 72.34 | 69.96 | 71.50 | 15,780,774 | +1.00(+1.41%) |
Apr 04, 2016 | 70.59 | 71.08 | 70.14 | 70.51 | 11,762,179 | +0.09(+0.13%) |