Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,993 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,130 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.42 | 63.26 | 63.96 | 148,596 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.40 | 275,182 | -2.25(-3.43%) |
Jun 24, 2016 | 67.07 | 67.29 | 65.59 | 65.65 | 192,213 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.11 | 68.56 | 69.11 | 183,262 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.25 | 67.90 | 67.96 | 70,587 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.97 | 363,679 | -0.31(-0.46%) |
Jun 20, 2016 | 68.33 | 69.06 | 68.24 | 68.29 | 324,085 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,233 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.39 | 67.49 | 104,945 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.14 | 67.24 | 59,815 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.53 | 66.42 | 66.82 | 105,899 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.44 | 66,123 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.52 | 68.02 | 68.27 | 112,664 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.72 | 68.25 | 68.63 | 67,928 | -0.54(-0.78%) |
Jun 08, 2016 | 69.03 | 69.41 | 68.94 | 69.16 | 130,848 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.90 | 68.53 | 68.66 | 105,550 | +0.03(+0.04%) |
Jun 06, 2016 | 68.06 | 68.70 | 68.04 | 68.63 | 99,785 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,759 | +0.68(+1.01%) |
Jun 02, 2016 | 66.65 | 67.21 | 66.52 | 67.21 | 91,282 | +0.28(+0.42%) |
Jun 01, 2016 | 66.32 | 66.95 | 65.86 | 66.93 | 154,932 | +0.25(+0.38%) |
May 31, 2016 | 67.07 | 67.27 | 66.57 | 66.68 | 79,123 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.98 | 66.98 | 66.98 | 63,782 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.07 | 66.98 | 66.99 | 129,871 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.79 | 67.05 | 67.65 | 159,747 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.85 | 66.34 | 66.73 | 162,399 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.59 | 65.70 | 66.36 | 183,622 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.26 | 65.52 | 97,070 | +0.41(+0.63%) |
May 19, 2016 | 64.61 | 65.18 | 64.33 | 65.11 | 154,786 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,979 | -1.22(-1.84%) |
May 17, 2016 | 66.08 | 66.69 | 65.82 | 65.99 | 187,271 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.26 | 65.29 | 66.10 | 270,120 | +1.07(+1.64%) |
May 13, 2016 | 65.59 | 65.91 | 64.83 | 65.03 | 934,723 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,839 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.12 | 65.55 | 65.58 | 92,854 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.68 | 64.74 | 65.65 | 79,660 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.40 | 64.44 | 113,407 | -1.36(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.79 | 77,313 | +0.61(+0.93%) |
May 05, 2016 | 66.07 | 66.23 | 65.13 | 65.19 | 80,352 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.68 | 166,199 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,560 | -1.47(-2.17%) |
May 02, 2016 | 67.63 | 67.77 | 67.13 | 67.70 | 251,699 | +0.23(+0.35%) |
Apr 29, 2016 | 67.92 | 68.12 | 67.03 | 67.46 | 167,569 | -0.32(-0.47%) |
Apr 28, 2016 | 68.19 | 68.58 | 67.56 | 67.78 | 123,000 | -0.43(-0.62%) |
Apr 27, 2016 | 67.79 | 68.30 | 67.51 | 68.21 | 177,451 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.80 | 67.07 | 67.75 | 163,178 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.26 | 66.52 | 66.79 | 459,556 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.07 | 67.31 | 111,886 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,462 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 66.99 | 67.23 | 186,257 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,958 | +1.56(+2.37%) |
Apr 18, 2016 | 65.33 | 65.94 | 65.16 | 65.92 | 143,782 | +0.20(+0.30%) |
Apr 15, 2016 | 65.54 | 65.77 | 65.21 | 65.72 | 201,190 | +0.27(+0.41%) |
Apr 14, 2016 | 65.60 | 65.68 | 65.28 | 65.45 | 116,974 | -0.06(-0.09%) |
Apr 13, 2016 | 65.00 | 65.59 | 64.95 | 65.51 | 208,941 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,892 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.14 | 63.65 | 63.78 | 169,260 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 287,009 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,284 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.57 | 164,439 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,983 | -0.36(-0.57%) |
Apr 04, 2016 | 64.03 | 64.16 | 63.35 | 63.49 | 523,522 | -0.67(-1.04%) |