Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.78 | 64.61 | 63.52 | 64.61 | 23,491 | +1.00(+1.58%) |
Jun 29, 2016 | 62.78 | 63.78 | 62.78 | 63.60 | 39,918 | +1.12(+1.80%) |
Jun 28, 2016 | 62.16 | 62.85 | 62.03 | 62.48 | 71,135 | +0.95(+1.54%) |
Jun 27, 2016 | 62.95 | 62.95 | 61.21 | 61.53 | 46,344 | -2.04(-3.20%) |
Jun 24, 2016 | 63.50 | 64.25 | 62.86 | 63.57 | 98,030 | -2.23(-3.39%) |
Jun 23, 2016 | 65.21 | 65.83 | 65.09 | 65.80 | 51,648 | +1.25(+1.93%) |
Jun 22, 2016 | 64.97 | 65.34 | 64.50 | 64.55 | 105,191 | -0.47(-0.72%) |
Jun 21, 2016 | 65.22 | 65.22 | 64.43 | 65.02 | 55,542 | -0.07(-0.11%) |
Jun 20, 2016 | 64.89 | 65.73 | 64.89 | 65.09 | 130,544 | +0.69(+1.06%) |
Jun 17, 2016 | 64.62 | 64.87 | 64.22 | 64.41 | 28,717 | -0.26(-0.41%) |
Jun 16, 2016 | 64.28 | 64.67 | 63.69 | 64.67 | 84,091 | -0.01(-0.01%) |
Jun 15, 2016 | 64.76 | 65.24 | 64.64 | 64.68 | 55,202 | +0.03(+0.04%) |
Jun 14, 2016 | 64.60 | 65.08 | 64.15 | 64.65 | 47,060 | -0.25(-0.38%) |
Jun 13, 2016 | 65.37 | 65.60 | 64.77 | 64.90 | 26,436 | -0.62(-0.95%) |
Jun 10, 2016 | 65.83 | 65.91 | 65.38 | 65.52 | 47,493 | -0.74(-1.12%) |
Jun 09, 2016 | 66.58 | 66.58 | 66.05 | 66.26 | 50,324 | -0.61(-0.92%) |
Jun 08, 2016 | 66.46 | 67.01 | 66.34 | 66.87 | 25,804 | +0.59(+0.90%) |
Jun 07, 2016 | 66.23 | 66.68 | 66.11 | 66.28 | 61,080 | +0.06(+0.10%) |
Jun 06, 2016 | 65.47 | 66.48 | 65.47 | 66.21 | 51,295 | +0.79(+1.21%) |
Jun 03, 2016 | 65.53 | 65.62 | 64.95 | 65.42 | 38,701 | -0.46(-0.69%) |
Jun 02, 2016 | 65.39 | 65.88 | 65.26 | 65.88 | 70,144 | +0.37(+0.57%) |
Jun 01, 2016 | 64.75 | 65.56 | 64.69 | 65.50 | 22,161 | +0.53(+0.82%) |
May 31, 2016 | 64.87 | 65.42 | 64.68 | 64.97 | 34,871 | +0.37(+0.57%) |
May 27, 2016 | 64.21 | 64.61 | 64.61 | 64.61 | 35,684 | +0.50(+0.78%) |
May 26, 2016 | 64.31 | 64.46 | 64.00 | 64.10 | 27,398 | -0.18(-0.28%) |
May 25, 2016 | 64.08 | 64.52 | 63.99 | 64.29 | 24,604 | +0.34(+0.53%) |
May 24, 2016 | 62.87 | 64.12 | 62.87 | 63.95 | 94,836 | +1.36(+2.17%) |
May 23, 2016 | 62.58 | 63.01 | 62.53 | 62.59 | 27,440 | +0.10(+0.16%) |
May 20, 2016 | 61.62 | 62.49 | 61.62 | 62.49 | 54,037 | +1.08(+1.76%) |
May 19, 2016 | 61.71 | 61.79 | 60.82 | 61.41 | 34,072 | -0.60(-0.97%) |
May 18, 2016 | 61.21 | 62.43 | 61.21 | 62.01 | 59,836 | +0.55(+0.89%) |
May 17, 2016 | 62.41 | 62.78 | 61.16 | 61.46 | 140,328 | -1.10(-1.75%) |
May 16, 2016 | 61.92 | 62.83 | 61.92 | 62.56 | 93,458 | +0.64(+1.03%) |
May 13, 2016 | 62.07 | 62.45 | 61.71 | 61.92 | 52,619 | -0.20(-0.32%) |
May 12, 2016 | 62.83 | 62.99 | 61.60 | 62.12 | 84,742 | -0.64(-1.02%) |
May 11, 2016 | 63.31 | 63.46 | 62.65 | 62.76 | 80,444 | -0.69(-1.08%) |
May 10, 2016 | 63.14 | 63.52 | 62.76 | 63.45 | 67,819 | +0.59(+0.94%) |
May 09, 2016 | 62.52 | 63.37 | 62.52 | 62.85 | 132,008 | +0.21(+0.34%) |
May 06, 2016 | 62.22 | 62.68 | 62.21 | 62.64 | 125,054 | +0.06(+0.10%) |
May 05, 2016 | 63.19 | 63.26 | 62.52 | 62.58 | 51,087 | -0.40(-0.64%) |
May 04, 2016 | 63.29 | 63.78 | 62.73 | 62.98 | 27,951 | -0.62(-0.98%) |
May 03, 2016 | 64.08 | 64.08 | 63.25 | 63.60 | 110,899 | -1.00(-1.56%) |
May 02, 2016 | 64.37 | 64.64 | 63.96 | 64.61 | 57,650 | +0.54(+0.84%) |
Apr 29, 2016 | 64.54 | 64.74 | 63.73 | 64.07 | 114,407 | -0.59(-0.91%) |
Apr 28, 2016 | 64.93 | 65.46 | 64.53 | 64.66 | 33,564 | -0.52(-0.79%) |
Apr 27, 2016 | 65.15 | 65.36 | 64.75 | 65.17 | 33,378 | +0.05(+0.07%) |
Apr 26, 2016 | 64.65 | 65.20 | 64.34 | 65.13 | 100,982 | +0.67(+1.03%) |
Apr 25, 2016 | 64.83 | 64.94 | 64.27 | 64.46 | 60,088 | -0.60(-0.93%) |
Apr 22, 2016 | 64.35 | 65.13 | 64.35 | 65.06 | 32,658 | +0.65(+1.01%) |
Apr 21, 2016 | 64.40 | 64.70 | 64.20 | 64.41 | 27,387 | -0.01(-0.01%) |
Apr 20, 2016 | 64.22 | 64.78 | 64.13 | 64.42 | 61,697 | +0.16(+0.26%) |
Apr 19, 2016 | 64.45 | 64.78 | 64.04 | 64.26 | 23,995 | -0.04(-0.06%) |
Apr 18, 2016 | 63.48 | 64.36 | 63.40 | 64.30 | 51,389 | +0.54(+0.85%) |
Apr 15, 2016 | 63.40 | 63.86 | 63.32 | 63.76 | 42,668 | +0.19(+0.30%) |
Apr 14, 2016 | 63.61 | 63.79 | 63.35 | 63.57 | 62,663 | +0.04(+0.06%) |
Apr 13, 2016 | 62.46 | 63.63 | 62.30 | 63.53 | 108,558 | +1.40(+2.25%) |
Apr 12, 2016 | 61.56 | 62.39 | 61.34 | 62.13 | 70,534 | +0.59(+0.96%) |
Apr 11, 2016 | 61.92 | 62.52 | 61.50 | 61.54 | 204,168 | -0.08(-0.13%) |
Apr 08, 2016 | 61.88 | 62.10 | 61.25 | 61.62 | 112,249 | +0.20(+0.33%) |
Apr 07, 2016 | 61.81 | 62.01 | 61.08 | 61.42 | 47,966 | -0.77(-1.23%) |
Apr 06, 2016 | 61.47 | 62.28 | 61.35 | 62.19 | 32,561 | +0.75(+1.22%) |
Apr 05, 2016 | 61.71 | 61.94 | 61.40 | 61.44 | 23,092 | -0.66(-1.06%) |
Apr 04, 2016 | 62.38 | 62.70 | 62.01 | 62.09 | 209,854 | -0.40(-0.64%) |