Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.58 | 66.11 | 65.45 | 66.08 | 11,963,920 | +0.56(+0.85%) |
Jun 29, 2016 | 65.19 | 65.62 | 65.11 | 65.52 | 10,714,729 | +0.80(+1.23%) |
Jun 28, 2016 | 64.58 | 64.75 | 64.41 | 64.73 | 11,817,733 | +0.87(+1.36%) |
Jun 27, 2016 | 64.71 | 64.76 | 63.82 | 63.86 | 21,248,394 | -1.13(-1.74%) |
Jun 24, 2016 | 64.56 | 65.43 | 64.56 | 64.99 | 10,730,861 | -0.98(-1.49%) |
Jun 23, 2016 | 65.65 | 66.00 | 65.65 | 65.97 | 4,174,916 | +0.48(+0.73%) |
Jun 22, 2016 | 65.39 | 65.58 | 65.39 | 65.49 | 11,574,396 | -0.06(-0.08%) |
Jun 21, 2016 | 65.37 | 65.54 | 65.23 | 65.54 | 7,657,116 | +0.37(+0.57%) |
Jun 20, 2016 | 65.32 | 65.43 | 65.13 | 65.17 | 5,312,768 | +0.46(+0.72%) |
Jun 17, 2016 | 64.69 | 64.84 | 64.62 | 64.71 | 7,485,940 | +0.07(+0.11%) |
Jun 16, 2016 | 64.49 | 64.71 | 64.19 | 64.63 | 12,600,922 | -0.02(-0.03%) |
Jun 15, 2016 | 64.86 | 65.00 | 64.60 | 64.65 | 9,433,718 | -0.07(-0.11%) |
Jun 14, 2016 | 64.84 | 64.89 | 64.52 | 64.73 | 9,693,576 | -0.22(-0.34%) |
Jun 13, 2016 | 65.21 | 65.31 | 64.91 | 64.95 | 4,672,663 | -0.37(-0.57%) |
Jun 10, 2016 | 65.43 | 65.54 | 65.19 | 65.32 | 5,361,979 | -0.35(-0.54%) |
Jun 09, 2016 | 65.82 | 65.85 | 65.63 | 65.67 | 4,942,702 | -0.30(-0.45%) |
Jun 08, 2016 | 65.73 | 66.00 | 65.73 | 65.97 | 4,381,433 | +0.30(+0.45%) |
Jun 07, 2016 | 65.43 | 65.73 | 65.39 | 65.67 | 6,216,364 | +0.31(+0.48%) |
Jun 06, 2016 | 65.23 | 65.38 | 65.15 | 65.36 | 5,806,389 | +0.31(+0.48%) |
Jun 03, 2016 | 65.06 | 65.13 | 64.88 | 65.04 | 5,067,574 | +0.11(+0.17%) |
Jun 02, 2016 | 64.86 | 64.95 | 64.71 | 64.93 | 3,813,541 | +0.02(+0.03%) |
Jun 01, 2016 | 64.76 | 64.93 | 64.67 | 64.91 | 8,138,745 | +0.03(+0.05%) |
May 31, 2016 | 65.01 | 65.08 | 64.86 | 64.88 | 2,947,902 | -0.07(-0.11%) |
May 27, 2016 | 64.82 | 64.95 | 64.95 | 64.95 | 3,267,348 | +0.07(+0.11%) |
May 26, 2016 | 65.16 | 65.17 | 64.85 | 64.88 | 3,144,939 | -0.13(-0.20%) |
May 25, 2016 | 65.03 | 65.09 | 64.95 | 65.01 | 4,321,309 | +0.15(+0.23%) |
May 24, 2016 | 64.68 | 64.95 | 64.60 | 64.86 | 5,783,506 | +0.39(+0.60%) |
May 23, 2016 | 64.42 | 64.55 | 64.35 | 64.47 | 3,352,381 | +0.04(+0.06%) |
May 20, 2016 | 64.22 | 64.49 | 64.22 | 64.44 | 6,480,758 | +0.22(+0.34%) |
May 19, 2016 | 64.14 | 64.27 | 63.98 | 64.22 | 6,426,741 | -0.15(-0.23%) |
May 18, 2016 | 64.40 | 64.62 | 64.22 | 64.36 | 6,487,272 | -0.06(-0.09%) |
May 17, 2016 | 64.57 | 64.57 | 64.33 | 64.42 | 5,342,386 | -0.06(-0.09%) |
May 16, 2016 | 64.25 | 64.49 | 64.14 | 64.47 | 4,473,237 | +0.39(+0.60%) |
May 13, 2016 | 64.36 | 64.44 | 64.01 | 64.09 | 5,657,345 | -0.26(-0.40%) |
May 12, 2016 | 64.55 | 64.55 | 64.27 | 64.35 | 4,019,057 | +0.00(+0.00%) |
May 11, 2016 | 64.42 | 64.61 | 64.27 | 64.35 | 6,279,482 | -0.02(-0.03%) |
May 10, 2016 | 63.92 | 64.42 | 63.92 | 64.36 | 5,882,939 | +0.50(+0.78%) |
May 09, 2016 | 63.90 | 64.00 | 63.79 | 63.87 | 4,560,930 | -0.04(-0.06%) |
May 06, 2016 | 63.68 | 64.11 | 63.65 | 63.90 | 6,416,237 | -0.02(-0.03%) |
May 05, 2016 | 64.13 | 64.14 | 63.87 | 63.92 | 7,136,470 | +0.02(+0.03%) |
May 04, 2016 | 64.09 | 64.16 | 63.85 | 63.90 | 8,760,208 | -0.33(-0.52%) |
May 03, 2016 | 64.60 | 64.60 | 64.16 | 64.24 | 5,534,071 | -0.50(-0.77%) |
May 02, 2016 | 64.53 | 64.73 | 64.53 | 64.73 | 3,136,015 | +0.06(+0.09%) |
Apr 29, 2016 | 64.51 | 64.75 | 64.33 | 64.68 | 7,664,290 | +0.11(+0.17%) |
Apr 28, 2016 | 64.55 | 64.84 | 64.52 | 64.57 | 5,157,969 | -0.02(-0.03%) |
Apr 27, 2016 | 64.29 | 64.66 | 64.27 | 64.58 | 5,205,474 | +0.35(+0.54%) |
Apr 26, 2016 | 64.18 | 64.24 | 64.03 | 64.24 | 4,795,210 | +0.26(+0.40%) |
Apr 25, 2016 | 64.11 | 64.20 | 63.94 | 63.98 | 3,935,839 | -0.22(-0.34%) |
Apr 22, 2016 | 64.07 | 64.24 | 64.02 | 64.20 | 5,533,270 | +0.18(+0.29%) |
Apr 21, 2016 | 64.33 | 64.38 | 63.98 | 64.02 | 6,494,497 | -0.22(-0.34%) |
Apr 20, 2016 | 64.18 | 64.40 | 64.00 | 64.24 | 5,907,220 | +0.13(+0.20%) |
Apr 19, 2016 | 63.91 | 64.13 | 63.83 | 64.11 | 3,996,327 | +0.35(+0.55%) |
Apr 18, 2016 | 63.14 | 63.78 | 63.10 | 63.76 | 4,659,448 | +0.44(+0.69%) |
Apr 15, 2016 | 63.36 | 63.41 | 63.25 | 63.32 | 4,759,581 | -0.13(-0.20%) |
Apr 14, 2016 | 63.48 | 63.52 | 63.39 | 63.45 | 4,790,927 | -0.05(-0.09%) |
Apr 13, 2016 | 63.34 | 63.65 | 63.26 | 63.50 | 5,180,945 | +0.44(+0.70%) |
Apr 12, 2016 | 62.79 | 63.12 | 62.73 | 63.06 | 5,519,350 | +0.40(+0.64%) |
Apr 11, 2016 | 62.62 | 62.81 | 62.62 | 62.66 | 2,886,816 | +0.11(+0.18%) |
Apr 08, 2016 | 62.55 | 62.61 | 62.44 | 62.55 | 5,357,950 | +0.40(+0.65%) |
Apr 07, 2016 | 62.33 | 62.48 | 62.10 | 62.15 | 6,851,618 | -0.37(-0.59%) |
Apr 06, 2016 | 62.20 | 62.57 | 62.13 | 62.51 | 10,475,482 | +0.46(+0.74%) |
Apr 05, 2016 | 62.00 | 62.24 | 61.95 | 62.06 | 6,491,832 | -0.26(-0.41%) |
Apr 04, 2016 | 62.46 | 62.61 | 62.24 | 62.31 | 6,961,496 | -0.24(-0.38%) |