Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.11 | 64.17 | 62.99 | 64.06 | 3,027,945 | +0.70(+1.11%) |
Jun 29, 2016 | 63.44 | 63.75 | 63.12 | 63.36 | 2,393,191 | +0.24(+0.37%) |
Jun 28, 2016 | 61.70 | 63.32 | 61.54 | 63.12 | 1,686,372 | +1.64(+2.67%) |
Jun 27, 2016 | 62.45 | 62.56 | 61.28 | 61.48 | 1,290,060 | -1.34(-2.14%) |
Jun 24, 2016 | 63.65 | 64.22 | 62.79 | 62.83 | 3,436,564 | -2.92(-4.44%) |
Jun 23, 2016 | 66.08 | 66.10 | 65.24 | 65.75 | 1,617,858 | +0.25(+0.38%) |
Jun 22, 2016 | 65.55 | 66.23 | 65.33 | 65.49 | 674,736 | +0.04(+0.06%) |
Jun 21, 2016 | 65.81 | 66.22 | 65.36 | 65.46 | 1,274,799 | -0.25(-0.38%) |
Jun 20, 2016 | 66.17 | 66.43 | 65.63 | 65.71 | 789,163 | +0.56(+0.85%) |
Jun 17, 2016 | 65.46 | 65.53 | 64.72 | 65.15 | 1,032,064 | -0.36(-0.55%) |
Jun 16, 2016 | 65.20 | 65.78 | 64.52 | 65.51 | 931,622 | -0.10(-0.15%) |
Jun 15, 2016 | 65.28 | 66.18 | 65.18 | 65.61 | 972,767 | +0.44(+0.68%) |
Jun 14, 2016 | 64.75 | 65.20 | 64.43 | 65.17 | 1,585,046 | +0.29(+0.45%) |
Jun 13, 2016 | 65.42 | 65.59 | 64.86 | 64.88 | 600,055 | -0.66(-1.00%) |
Jun 10, 2016 | 66.06 | 66.23 | 65.20 | 65.53 | 585,727 | -0.88(-1.32%) |
Jun 09, 2016 | 66.15 | 66.48 | 65.37 | 66.41 | 688,703 | -0.03(-0.05%) |
Jun 08, 2016 | 66.22 | 66.65 | 66.08 | 66.44 | 480,519 | +0.12(+0.18%) |
Jun 07, 2016 | 65.77 | 66.54 | 65.70 | 66.32 | 927,703 | +0.54(+0.82%) |
Jun 06, 2016 | 65.87 | 66.31 | 65.56 | 65.78 | 901,653 | +0.34(+0.52%) |
Jun 03, 2016 | 65.74 | 65.91 | 65.08 | 65.43 | 945,217 | -0.72(-1.08%) |
Jun 02, 2016 | 66.08 | 66.45 | 65.67 | 66.15 | 893,904 | -0.30(-0.45%) |
Jun 01, 2016 | 66.04 | 66.48 | 65.72 | 66.45 | 1,161,895 | -0.13(-0.19%) |
May 31, 2016 | 66.56 | 66.84 | 65.92 | 66.58 | 844,089 | +0.01(+0.01%) |
May 27, 2016 | 65.82 | 66.57 | 66.57 | 66.57 | 542,400 | +0.40(+0.61%) |
May 26, 2016 | 66.33 | 66.59 | 65.79 | 66.17 | 677,683 | -0.01(-0.01%) |
May 25, 2016 | 65.98 | 66.45 | 65.77 | 66.17 | 988,016 | +0.03(+0.05%) |
May 24, 2016 | 64.95 | 66.49 | 64.84 | 66.14 | 1,113,951 | +1.33(+2.06%) |
May 23, 2016 | 64.56 | 64.98 | 64.17 | 64.81 | 600,068 | +0.44(+0.69%) |
May 20, 2016 | 64.95 | 65.24 | 64.18 | 64.37 | 1,143,963 | -0.37(-0.57%) |
May 19, 2016 | 64.47 | 64.93 | 63.92 | 64.73 | 647,481 | -0.02(-0.04%) |
May 18, 2016 | 64.51 | 65.20 | 63.96 | 64.75 | 1,118,600 | +0.21(+0.32%) |
May 17, 2016 | 65.00 | 65.33 | 64.23 | 64.55 | 981,269 | -0.63(-0.97%) |
May 16, 2016 | 64.75 | 65.56 | 64.48 | 65.18 | 802,665 | +0.27(+0.41%) |
May 13, 2016 | 65.01 | 65.37 | 64.80 | 64.92 | 1,129,885 | -0.14(-0.22%) |
May 12, 2016 | 64.44 | 65.14 | 64.34 | 65.06 | 910,339 | +0.61(+0.95%) |
May 11, 2016 | 65.45 | 65.79 | 64.34 | 64.45 | 1,215,725 | -1.40(-2.12%) |
May 10, 2016 | 65.06 | 65.94 | 64.64 | 65.85 | 1,182,752 | +0.17(+0.26%) |
May 09, 2016 | 64.59 | 65.93 | 64.59 | 65.68 | 1,212,258 | +0.78(+1.20%) |
May 06, 2016 | 63.63 | 64.96 | 63.57 | 64.90 | 1,125,013 | +1.17(+1.84%) |
May 05, 2016 | 64.29 | 64.38 | 63.58 | 63.73 | 1,566,809 | -0.56(-0.87%) |
May 04, 2016 | 64.51 | 65.01 | 64.11 | 64.28 | 978,626 | -0.47(-0.72%) |
May 03, 2016 | 64.90 | 65.27 | 64.69 | 64.75 | 644,665 | -0.53(-0.82%) |
May 02, 2016 | 65.16 | 65.85 | 64.62 | 65.28 | 965,937 | +0.72(+1.12%) |
Apr 29, 2016 | 65.03 | 65.06 | 64.24 | 64.56 | 930,288 | -0.52(-0.80%) |
Apr 28, 2016 | 65.77 | 66.33 | 64.88 | 65.08 | 1,128,273 | -1.01(-1.53%) |
Apr 27, 2016 | 66.11 | 66.71 | 66.06 | 66.09 | 962,071 | -0.36(-0.54%) |
Apr 26, 2016 | 66.18 | 66.52 | 65.73 | 66.45 | 1,258,162 | +0.30(+0.45%) |
Apr 25, 2016 | 65.97 | 66.42 | 65.70 | 66.15 | 1,481,554 | -0.14(-0.22%) |
Apr 22, 2016 | 65.90 | 66.48 | 65.78 | 66.29 | 2,120,667 | +0.48(+0.73%) |
Apr 21, 2016 | 65.21 | 66.08 | 64.96 | 65.82 | 1,578,273 | +0.23(+0.35%) |
Apr 20, 2016 | 64.62 | 65.80 | 64.59 | 65.59 | 2,388,179 | -0.39(-0.60%) |
Apr 19, 2016 | 66.51 | 67.13 | 65.71 | 65.98 | 2,337,503 | -0.12(-0.18%) |
Apr 18, 2016 | 66.23 | 66.73 | 64.13 | 66.10 | 4,905,073 | +3.62(+5.79%) |
Apr 15, 2016 | 61.66 | 62.64 | 61.38 | 62.49 | 1,995,559 | +0.82(+1.33%) |
Apr 14, 2016 | 62.06 | 62.15 | 61.55 | 61.67 | 858,876 | -0.13(-0.21%) |
Apr 13, 2016 | 61.46 | 62.06 | 61.40 | 61.80 | 995,858 | +0.42(+0.69%) |
Apr 12, 2016 | 60.52 | 61.40 | 60.17 | 61.37 | 1,480,200 | +1.13(+1.88%) |
Apr 11, 2016 | 60.14 | 60.89 | 59.92 | 60.24 | 1,384,826 | +0.52(+0.88%) |
Apr 08, 2016 | 59.78 | 60.05 | 58.76 | 59.72 | 1,295,559 | +0.23(+0.38%) |
Apr 07, 2016 | 59.89 | 60.30 | 58.86 | 59.49 | 1,538,747 | -0.97(-1.61%) |
Apr 06, 2016 | 58.96 | 60.50 | 58.93 | 60.46 | 1,373,188 | +1.47(+2.49%) |
Apr 05, 2016 | 60.46 | 60.65 | 58.98 | 58.99 | 1,783,165 | -1.44(-2.38%) |
Apr 04, 2016 | 60.18 | 60.99 | 60.12 | 60.43 | 1,303,192 | +0.39(+0.64%) |