Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.29 | 72.97 | 71.12 | 72.94 | 2,261,244 | +1.89(+2.66%) |
Jun 29, 2016 | 71.43 | 71.80 | 70.81 | 71.05 | 1,789,503 | +0.17(+0.24%) |
Jun 28, 2016 | 71.06 | 71.27 | 69.71 | 70.88 | 1,917,156 | +0.35(+0.50%) |
Jun 27, 2016 | 69.22 | 70.79 | 69.08 | 70.53 | 2,267,367 | +1.54(+2.23%) |
Jun 24, 2016 | 67.05 | 69.82 | 67.05 | 68.99 | 3,015,801 | +0.85(+1.25%) |
Jun 23, 2016 | 67.76 | 68.14 | 67.39 | 68.14 | 1,068,155 | +0.59(+0.87%) |
Jun 22, 2016 | 67.54 | 67.76 | 67.17 | 67.55 | 1,052,938 | +0.09(+0.14%) |
Jun 21, 2016 | 67.15 | 67.80 | 66.77 | 67.45 | 1,449,180 | +0.47(+0.71%) |
Jun 20, 2016 | 67.54 | 67.54 | 66.25 | 66.98 | 2,316,438 | -0.49(-0.73%) |
Jun 17, 2016 | 67.79 | 68.01 | 66.89 | 67.47 | 2,360,546 | -0.44(-0.65%) |
Jun 16, 2016 | 67.18 | 67.97 | 67.18 | 67.91 | 1,309,229 | +0.75(+1.12%) |
Jun 15, 2016 | 67.54 | 67.77 | 66.59 | 67.16 | 1,098,522 | -0.18(-0.27%) |
Jun 14, 2016 | 66.74 | 67.35 | 66.46 | 67.34 | 1,377,280 | +0.31(+0.46%) |
Jun 13, 2016 | 66.98 | 67.41 | 66.88 | 67.03 | 1,153,986 | +0.14(+0.21%) |
Jun 10, 2016 | 66.55 | 67.12 | 66.48 | 66.89 | 973,070 | +0.03(+0.04%) |
Jun 09, 2016 | 66.02 | 66.94 | 65.75 | 66.87 | 970,633 | +0.66(+0.99%) |
Jun 08, 2016 | 65.49 | 66.25 | 65.33 | 66.21 | 922,360 | +0.64(+0.97%) |
Jun 07, 2016 | 65.33 | 65.92 | 65.23 | 65.57 | 937,444 | +0.12(+0.18%) |
Jun 06, 2016 | 65.63 | 65.88 | 65.17 | 65.45 | 1,203,598 | -0.54(-0.82%) |
Jun 03, 2016 | 65.46 | 66.25 | 65.44 | 66.00 | 1,178,696 | +1.09(+1.68%) |
Jun 02, 2016 | 64.94 | 64.94 | 64.04 | 64.91 | 1,120,051 | -0.03(-0.05%) |
Jun 01, 2016 | 63.92 | 64.94 | 63.83 | 64.94 | 1,210,298 | +0.98(+1.54%) |
May 31, 2016 | 64.02 | 64.37 | 63.73 | 63.96 | 2,033,559 | -0.02(-0.03%) |
May 27, 2016 | 63.85 | 63.98 | 63.98 | 63.98 | 1,108,521 | +0.12(+0.19%) |
May 26, 2016 | 63.38 | 63.96 | 63.01 | 63.85 | 1,331,116 | +0.60(+0.96%) |
May 25, 2016 | 63.96 | 64.34 | 63.08 | 63.25 | 1,494,148 | -0.60(-0.95%) |
May 24, 2016 | 63.40 | 63.91 | 63.03 | 63.85 | 1,427,583 | +0.72(+1.13%) |
May 23, 2016 | 63.55 | 63.77 | 63.09 | 63.14 | 1,021,054 | -0.22(-0.35%) |
May 20, 2016 | 63.53 | 63.76 | 62.97 | 63.36 | 4,046,393 | +0.01(+0.01%) |
May 19, 2016 | 62.65 | 63.36 | 62.27 | 63.35 | 1,052,404 | +0.66(+1.05%) |
May 18, 2016 | 62.93 | 63.86 | 62.09 | 62.70 | 1,692,575 | -0.60(-0.94%) |
May 17, 2016 | 64.78 | 64.91 | 62.86 | 63.29 | 1,701,905 | -1.61(-2.49%) |
May 16, 2016 | 64.21 | 64.95 | 64.09 | 64.91 | 998,708 | +0.42(+0.66%) |
May 13, 2016 | 64.42 | 64.76 | 64.04 | 64.48 | 826,860 | -0.20(-0.31%) |
May 12, 2016 | 64.34 | 64.82 | 64.02 | 64.68 | 1,267,884 | +0.36(+0.56%) |
May 11, 2016 | 64.39 | 64.49 | 63.76 | 64.32 | 1,129,799 | +0.01(+0.01%) |
May 10, 2016 | 64.23 | 64.45 | 63.93 | 64.31 | 1,084,205 | +0.19(+0.30%) |
May 09, 2016 | 64.04 | 64.29 | 63.82 | 64.12 | 1,478,962 | +0.23(+0.36%) |
May 06, 2016 | 63.16 | 63.96 | 62.62 | 63.89 | 1,835,224 | +0.71(+1.12%) |
May 05, 2016 | 63.78 | 64.63 | 62.89 | 63.18 | 1,828,926 | -0.76(-1.18%) |
May 04, 2016 | 63.38 | 64.31 | 62.92 | 63.94 | 1,640,646 | +0.45(+0.70%) |
May 03, 2016 | 63.76 | 64.05 | 63.16 | 63.49 | 1,598,632 | -0.22(-0.35%) |
May 02, 2016 | 62.78 | 63.78 | 62.40 | 63.71 | 1,838,082 | +1.23(+1.97%) |
Apr 29, 2016 | 61.90 | 62.59 | 61.40 | 62.49 | 1,675,895 | +0.32(+0.51%) |
Apr 28, 2016 | 61.53 | 62.40 | 61.41 | 62.17 | 1,113,218 | +0.19(+0.30%) |
Apr 27, 2016 | 61.51 | 62.15 | 61.08 | 61.98 | 1,329,463 | +0.65(+1.06%) |
Apr 26, 2016 | 60.88 | 61.62 | 60.82 | 61.33 | 1,491,284 | +0.52(+0.86%) |
Apr 25, 2016 | 60.29 | 60.80 | 59.91 | 60.80 | 1,884,725 | +1.34(+2.25%) |
Apr 22, 2016 | 58.74 | 59.63 | 58.74 | 59.46 | 1,775,238 | +0.84(+1.44%) |
Apr 21, 2016 | 60.61 | 60.62 | 58.47 | 58.62 | 3,080,228 | -2.25(-3.70%) |
Apr 20, 2016 | 62.09 | 62.18 | 60.83 | 60.87 | 1,363,781 | -1.13(-1.83%) |
Apr 19, 2016 | 61.57 | 62.01 | 61.22 | 62.00 | 1,021,071 | +0.43(+0.70%) |
Apr 18, 2016 | 61.17 | 61.59 | 60.73 | 61.57 | 1,095,073 | +0.38(+0.62%) |
Apr 15, 2016 | 60.37 | 61.34 | 60.37 | 61.20 | 1,674,931 | +0.70(+1.16%) |
Apr 14, 2016 | 60.26 | 60.55 | 60.16 | 60.49 | 972,609 | +0.04(+0.07%) |
Apr 13, 2016 | 60.78 | 60.78 | 59.79 | 60.45 | 1,014,318 | +0.00(+0.00%) |
Apr 12, 2016 | 60.20 | 60.50 | 59.82 | 60.45 | 1,013,895 | +0.25(+0.41%) |
Apr 11, 2016 | 60.71 | 60.82 | 60.13 | 60.20 | 1,075,236 | -0.24(-0.40%) |
Apr 08, 2016 | 59.90 | 60.65 | 59.90 | 60.44 | 1,256,400 | +0.50(+0.83%) |
Apr 07, 2016 | 59.60 | 60.27 | 59.45 | 59.94 | 1,937,777 | +0.26(+0.43%) |
Apr 06, 2016 | 59.26 | 59.69 | 58.96 | 59.69 | 1,606,651 | +0.39(+0.65%) |
Apr 05, 2016 | 59.75 | 59.96 | 59.25 | 59.30 | 1,927,902 | -0.49(-0.82%) |
Apr 04, 2016 | 59.69 | 59.97 | 59.21 | 59.79 | 1,434,435 | +0.10(+0.17%) |