Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.71 | 62.09 | 60.55 | 62.05 | 5,736,191 | +1.29(+2.13%) |
Jun 29, 2016 | 59.96 | 60.90 | 59.62 | 60.76 | 4,905,473 | +1.40(+2.36%) |
Jun 28, 2016 | 59.13 | 59.67 | 58.53 | 59.36 | 5,795,340 | +0.93(+1.60%) |
Jun 27, 2016 | 59.34 | 59.52 | 57.73 | 58.43 | 8,993,640 | -1.35(-2.26%) |
Jun 24, 2016 | 61.55 | 61.89 | 59.75 | 59.78 | 14,879,592 | -4.25(-6.64%) |
Jun 23, 2016 | 63.57 | 64.05 | 63.21 | 64.03 | 4,397,622 | +1.47(+2.34%) |
Jun 22, 2016 | 62.94 | 63.10 | 62.36 | 62.56 | 3,734,497 | -0.05(-0.08%) |
Jun 21, 2016 | 62.58 | 62.95 | 62.22 | 62.61 | 4,021,902 | +0.05(+0.08%) |
Jun 20, 2016 | 62.95 | 63.31 | 62.53 | 62.56 | 4,997,729 | +0.41(+0.66%) |
Jun 17, 2016 | 61.68 | 62.75 | 61.59 | 62.15 | 6,648,478 | +0.77(+1.25%) |
Jun 16, 2016 | 60.91 | 61.51 | 60.04 | 61.38 | 4,965,885 | -0.07(-0.11%) |
Jun 15, 2016 | 61.55 | 62.17 | 60.85 | 61.45 | 4,644,889 | +0.17(+0.28%) |
Jun 14, 2016 | 61.44 | 61.84 | 60.53 | 61.28 | 4,958,153 | -0.30(-0.49%) |
Jun 13, 2016 | 61.96 | 62.49 | 61.58 | 61.58 | 4,992,690 | -0.65(-1.05%) |
Jun 10, 2016 | 62.47 | 62.67 | 61.70 | 62.23 | 5,961,222 | -0.92(-1.46%) |
Jun 09, 2016 | 63.35 | 63.44 | 62.73 | 63.16 | 4,623,641 | -0.78(-1.22%) |
Jun 08, 2016 | 63.44 | 64.42 | 63.26 | 63.94 | 7,315,153 | +1.06(+1.69%) |
Jun 07, 2016 | 62.64 | 63.26 | 62.57 | 62.87 | 5,173,993 | +0.32(+0.51%) |
Jun 06, 2016 | 61.69 | 62.64 | 61.48 | 62.55 | 5,833,696 | +1.13(+1.84%) |
Jun 03, 2016 | 60.29 | 61.51 | 59.84 | 61.42 | 8,086,765 | +1.16(+1.93%) |
Jun 02, 2016 | 59.43 | 60.28 | 59.16 | 60.26 | 5,638,422 | +1.11(+1.87%) |
Jun 01, 2016 | 58.92 | 59.33 | 58.34 | 59.16 | 3,298,448 | -0.20(-0.33%) |
May 31, 2016 | 58.96 | 59.89 | 58.89 | 59.35 | 4,975,476 | +0.45(+0.76%) |
May 27, 2016 | 59.06 | 58.90 | 58.90 | 58.90 | 3,667,633 | -0.10(-0.17%) |
May 26, 2016 | 59.95 | 60.24 | 58.98 | 59.00 | 5,065,660 | -0.40(-0.68%) |
May 25, 2016 | 58.63 | 59.51 | 58.33 | 59.40 | 6,160,072 | +1.21(+2.08%) |
May 24, 2016 | 57.94 | 58.32 | 57.50 | 58.19 | 4,730,722 | +0.56(+0.98%) |
May 23, 2016 | 57.13 | 58.08 | 56.96 | 57.63 | 4,889,154 | +0.43(+0.76%) |
May 20, 2016 | 57.30 | 57.94 | 57.09 | 57.19 | 7,002,276 | +0.36(+0.63%) |
May 19, 2016 | 57.24 | 57.40 | 56.51 | 56.83 | 7,497,469 | -0.95(-1.64%) |
May 18, 2016 | 57.81 | 58.83 | 57.36 | 57.78 | 6,311,208 | -0.38(-0.65%) |
May 17, 2016 | 57.87 | 59.08 | 57.67 | 58.16 | 5,915,004 | +0.29(+0.50%) |
May 16, 2016 | 57.62 | 58.69 | 57.38 | 57.87 | 5,517,054 | +0.52(+0.90%) |
May 13, 2016 | 58.63 | 58.75 | 57.35 | 57.35 | 7,839,873 | -1.33(-2.27%) |
May 12, 2016 | 59.69 | 59.95 | 58.26 | 58.69 | 5,529,944 | -0.60(-1.01%) |
May 11, 2016 | 59.63 | 60.25 | 59.23 | 59.29 | 5,732,024 | -0.07(-0.11%) |
May 10, 2016 | 57.94 | 59.52 | 57.78 | 59.35 | 7,949,293 | +1.42(+2.44%) |
May 09, 2016 | 59.20 | 59.45 | 57.76 | 57.94 | 11,489,826 | -2.11(-3.52%) |
May 06, 2016 | 59.07 | 60.10 | 58.62 | 60.05 | 8,481,886 | +0.47(+0.78%) |
May 05, 2016 | 60.69 | 61.05 | 59.51 | 59.58 | 9,860,378 | -1.19(-1.95%) |
May 04, 2016 | 62.36 | 62.46 | 60.49 | 60.77 | 8,473,976 | -1.74(-2.78%) |
May 03, 2016 | 62.90 | 63.11 | 61.87 | 62.50 | 5,853,008 | -1.21(-1.90%) |
May 02, 2016 | 63.31 | 63.90 | 62.72 | 63.72 | 4,067,743 | +0.10(+0.15%) |
Apr 29, 2016 | 63.86 | 64.66 | 63.29 | 63.62 | 9,410,308 | -0.02(-0.04%) |
Apr 28, 2016 | 63.87 | 64.80 | 63.51 | 63.64 | 5,918,267 | -0.76(-1.18%) |
Apr 27, 2016 | 63.83 | 64.57 | 63.52 | 64.40 | 5,447,869 | +0.84(+1.33%) |
Apr 26, 2016 | 63.15 | 63.63 | 62.59 | 63.56 | 7,435,048 | +0.70(+1.12%) |
Apr 25, 2016 | 64.26 | 64.55 | 62.37 | 62.86 | 9,869,364 | -1.25(-1.95%) |
Apr 22, 2016 | 64.61 | 64.81 | 63.19 | 64.11 | 12,338,532 | -0.28(-0.43%) |
Apr 21, 2016 | 64.46 | 65.14 | 64.00 | 64.39 | 7,947,312 | -0.25(-0.39%) |
Apr 20, 2016 | 65.05 | 65.34 | 64.28 | 64.64 | 6,608,191 | -0.53(-0.81%) |
Apr 19, 2016 | 64.84 | 65.57 | 64.41 | 65.17 | 7,748,900 | +0.92(+1.44%) |
Apr 18, 2016 | 63.61 | 64.75 | 63.34 | 64.24 | 5,948,532 | +0.06(+0.10%) |
Apr 15, 2016 | 64.35 | 64.67 | 63.82 | 64.18 | 6,795,318 | +0.10(+0.15%) |
Apr 14, 2016 | 64.40 | 64.62 | 63.53 | 64.08 | 6,627,234 | -0.06(-0.10%) |
Apr 13, 2016 | 62.31 | 64.17 | 62.06 | 64.15 | 11,553,513 | +2.46(+3.98%) |
Apr 12, 2016 | 60.85 | 62.21 | 60.37 | 61.69 | 6,327,600 | +1.19(+1.97%) |
Apr 11, 2016 | 60.48 | 61.43 | 60.48 | 60.50 | 4,816,834 | +0.23(+0.38%) |
Apr 08, 2016 | 60.82 | 61.00 | 59.99 | 60.27 | 6,058,529 | +0.15(+0.24%) |
Apr 07, 2016 | 60.38 | 60.54 | 59.79 | 60.12 | 5,922,302 | -0.85(-1.40%) |
Apr 06, 2016 | 61.22 | 61.26 | 59.74 | 60.98 | 6,081,005 | -0.02(-0.03%) |
Apr 05, 2016 | 61.06 | 61.49 | 60.47 | 60.99 | 5,411,570 | -0.39(-0.63%) |
Apr 04, 2016 | 62.06 | 62.45 | 61.14 | 61.38 | 5,365,605 | -0.87(-1.39%) |