Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.79 | 64.86 | 63.66 | 64.75 | 2,995,772 | +0.71(+1.11%) |
Jun 29, 2016 | 64.12 | 64.43 | 63.80 | 64.04 | 2,367,762 | +0.24(+0.37%) |
Jun 28, 2016 | 62.37 | 64.00 | 62.20 | 63.80 | 1,668,453 | +1.66(+2.67%) |
Jun 27, 2016 | 63.12 | 63.23 | 61.94 | 62.14 | 1,276,353 | -1.36(-2.14%) |
Jun 24, 2016 | 64.33 | 64.91 | 63.47 | 63.50 | 3,400,050 | -2.95(-4.44%) |
Jun 23, 2016 | 66.79 | 66.81 | 65.94 | 66.45 | 1,600,667 | +0.25(+0.38%) |
Jun 22, 2016 | 66.25 | 66.94 | 66.03 | 66.20 | 667,567 | +0.04(+0.06%) |
Jun 21, 2016 | 66.51 | 66.93 | 66.06 | 66.16 | 1,261,254 | -0.25(-0.38%) |
Jun 20, 2016 | 66.88 | 67.15 | 66.34 | 66.41 | 780,778 | +0.56(+0.85%) |
Jun 17, 2016 | 66.16 | 66.24 | 65.42 | 65.85 | 1,021,098 | -0.36(-0.55%) |
Jun 16, 2016 | 65.91 | 66.49 | 65.21 | 66.21 | 921,723 | -0.10(-0.15%) |
Jun 15, 2016 | 65.98 | 66.89 | 65.88 | 66.31 | 962,431 | +0.45(+0.68%) |
Jun 14, 2016 | 65.45 | 65.91 | 65.13 | 65.87 | 1,568,205 | +0.29(+0.45%) |
Jun 13, 2016 | 66.12 | 66.30 | 65.56 | 65.57 | 593,679 | -0.66(-1.00%) |
Jun 10, 2016 | 66.77 | 66.94 | 65.91 | 66.24 | 579,503 | -0.89(-1.32%) |
Jun 09, 2016 | 66.86 | 67.19 | 66.07 | 67.12 | 681,385 | -0.03(-0.05%) |
Jun 08, 2016 | 66.93 | 67.36 | 66.79 | 67.15 | 475,413 | +0.12(+0.18%) |
Jun 07, 2016 | 66.48 | 67.25 | 66.41 | 67.03 | 917,846 | +0.55(+0.82%) |
Jun 06, 2016 | 66.58 | 67.02 | 66.26 | 66.48 | 892,072 | +0.35(+0.52%) |
Jun 03, 2016 | 66.44 | 66.62 | 65.78 | 66.14 | 935,173 | -0.72(-1.08%) |
Jun 02, 2016 | 66.79 | 67.16 | 66.38 | 66.86 | 884,406 | -0.30(-0.45%) |
Jun 01, 2016 | 66.75 | 67.19 | 66.43 | 67.16 | 1,149,549 | -0.13(-0.19%) |
May 31, 2016 | 67.28 | 67.56 | 66.63 | 67.29 | 835,120 | +0.01(+0.01%) |
May 27, 2016 | 66.53 | 67.29 | 67.29 | 67.29 | 536,637 | +0.41(+0.61%) |
May 26, 2016 | 67.04 | 67.31 | 66.50 | 66.88 | 670,483 | -0.01(-0.01%) |
May 25, 2016 | 66.68 | 67.16 | 66.48 | 66.88 | 977,518 | +0.03(+0.05%) |
May 24, 2016 | 65.64 | 67.20 | 65.54 | 66.85 | 1,102,115 | +1.35(+2.06%) |
May 23, 2016 | 65.26 | 65.68 | 64.86 | 65.50 | 593,692 | +0.45(+0.69%) |
May 20, 2016 | 65.64 | 65.94 | 64.86 | 65.06 | 1,131,808 | -0.37(-0.57%) |
May 19, 2016 | 65.16 | 65.63 | 64.60 | 65.43 | 640,601 | -0.02(-0.04%) |
May 18, 2016 | 65.20 | 65.91 | 64.65 | 65.45 | 1,106,714 | +0.21(+0.32%) |
May 17, 2016 | 65.70 | 66.04 | 64.92 | 65.24 | 970,843 | -0.64(-0.97%) |
May 16, 2016 | 65.45 | 66.27 | 65.17 | 65.88 | 794,136 | +0.27(+0.41%) |
May 13, 2016 | 65.71 | 66.07 | 65.50 | 65.61 | 1,117,879 | -0.15(-0.22%) |
May 12, 2016 | 65.13 | 65.84 | 65.03 | 65.76 | 900,666 | +0.62(+0.95%) |
May 11, 2016 | 66.15 | 66.50 | 65.03 | 65.14 | 1,202,807 | -1.41(-2.12%) |
May 10, 2016 | 65.76 | 66.65 | 65.33 | 66.55 | 1,170,185 | +0.17(+0.26%) |
May 09, 2016 | 65.29 | 66.64 | 65.29 | 66.38 | 1,199,377 | +0.79(+1.20%) |
May 06, 2016 | 64.31 | 65.66 | 64.26 | 65.60 | 1,113,059 | +1.19(+1.84%) |
May 05, 2016 | 64.98 | 65.07 | 64.26 | 64.41 | 1,550,161 | -0.56(-0.87%) |
May 04, 2016 | 65.20 | 65.71 | 64.80 | 64.97 | 968,228 | -0.47(-0.72%) |
May 03, 2016 | 65.60 | 65.97 | 65.39 | 65.44 | 637,815 | -0.54(-0.82%) |
May 02, 2016 | 65.86 | 66.56 | 65.31 | 65.98 | 955,674 | +0.73(+1.12%) |
Apr 29, 2016 | 65.73 | 65.76 | 64.93 | 65.25 | 920,404 | -0.52(-0.80%) |
Apr 28, 2016 | 66.48 | 67.04 | 65.58 | 65.77 | 1,116,285 | -1.03(-1.53%) |
Apr 27, 2016 | 66.82 | 67.43 | 66.77 | 66.80 | 951,849 | -0.36(-0.54%) |
Apr 26, 2016 | 66.89 | 67.24 | 66.44 | 67.16 | 1,244,794 | +0.30(+0.45%) |
Apr 25, 2016 | 66.68 | 67.14 | 66.40 | 66.86 | 1,465,811 | -0.15(-0.22%) |
Apr 22, 2016 | 66.61 | 67.19 | 66.49 | 67.01 | 2,098,134 | +0.48(+0.73%) |
Apr 21, 2016 | 65.91 | 66.79 | 65.66 | 66.52 | 1,561,503 | +0.23(+0.35%) |
Apr 20, 2016 | 65.31 | 66.51 | 65.28 | 66.29 | 2,362,803 | -0.40(-0.60%) |
Apr 19, 2016 | 67.22 | 67.85 | 66.42 | 66.69 | 2,312,666 | -0.12(-0.18%) |
Apr 18, 2016 | 66.94 | 67.44 | 64.81 | 66.81 | 4,852,954 | +3.66(+5.79%) |
Apr 15, 2016 | 62.32 | 63.31 | 62.04 | 63.16 | 1,974,355 | +0.83(+1.33%) |
Apr 14, 2016 | 62.73 | 62.81 | 62.21 | 62.33 | 849,750 | -0.13(-0.21%) |
Apr 13, 2016 | 62.12 | 62.73 | 62.06 | 62.46 | 985,277 | +0.43(+0.69%) |
Apr 12, 2016 | 61.17 | 62.06 | 60.82 | 62.03 | 1,464,473 | +1.14(+1.88%) |
Apr 11, 2016 | 60.78 | 61.54 | 60.56 | 60.89 | 1,370,112 | +0.53(+0.88%) |
Apr 08, 2016 | 60.42 | 60.70 | 59.40 | 60.36 | 1,281,793 | +0.23(+0.38%) |
Apr 07, 2016 | 60.54 | 60.94 | 59.50 | 60.13 | 1,522,397 | -0.98(-1.61%) |
Apr 06, 2016 | 59.60 | 61.15 | 59.56 | 61.11 | 1,358,597 | +1.49(+2.49%) |
Apr 05, 2016 | 61.11 | 61.30 | 59.61 | 59.63 | 1,764,218 | -1.46(-2.38%) |
Apr 04, 2016 | 60.83 | 61.65 | 60.77 | 61.08 | 1,289,345 | +0.39(+0.64%) |