Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.44 | 67.52 | 66.22 | 67.52 | 2,497,210 | +1.13(+1.70%) |
Jun 29, 2016 | 65.43 | 66.48 | 65.34 | 66.39 | 2,188,287 | +1.29(+1.98%) |
Jun 28, 2016 | 63.27 | 65.10 | 63.26 | 65.10 | 2,534,273 | +2.46(+3.92%) |
Jun 27, 2016 | 64.10 | 64.14 | 62.34 | 62.64 | 3,016,962 | -2.12(-3.27%) |
Jun 24, 2016 | 65.33 | 66.08 | 64.72 | 64.76 | 6,031,216 | -2.97(-4.38%) |
Jun 23, 2016 | 67.43 | 67.74 | 67.18 | 67.73 | 1,749,711 | +0.71(+1.07%) |
Jun 22, 2016 | 67.27 | 67.51 | 66.91 | 67.01 | 1,313,221 | -0.15(-0.22%) |
Jun 21, 2016 | 67.00 | 67.41 | 66.66 | 67.16 | 2,837,694 | +0.37(+0.55%) |
Jun 20, 2016 | 67.27 | 67.82 | 66.68 | 66.79 | 2,890,384 | +0.09(+0.14%) |
Jun 17, 2016 | 67.48 | 67.48 | 66.41 | 66.70 | 4,860,256 | -0.89(-1.32%) |
Jun 16, 2016 | 67.18 | 67.72 | 66.83 | 67.59 | 2,519,246 | +0.13(+0.19%) |
Jun 15, 2016 | 67.61 | 67.81 | 67.29 | 67.46 | 2,076,086 | -0.12(-0.18%) |
Jun 14, 2016 | 66.99 | 67.71 | 66.80 | 67.58 | 1,673,409 | +0.52(+0.78%) |
Jun 13, 2016 | 67.69 | 68.16 | 67.02 | 67.06 | 1,966,969 | -0.82(-1.21%) |
Jun 10, 2016 | 68.08 | 68.14 | 67.62 | 67.88 | 1,965,693 | -0.73(-1.06%) |
Jun 09, 2016 | 68.55 | 68.85 | 68.41 | 68.61 | 1,303,314 | -0.22(-0.32%) |
Jun 08, 2016 | 68.77 | 69.13 | 68.56 | 68.83 | 1,325,719 | -0.06(-0.09%) |
Jun 07, 2016 | 68.74 | 69.17 | 68.61 | 68.89 | 1,741,115 | +0.16(+0.23%) |
Jun 06, 2016 | 68.44 | 69.21 | 68.25 | 68.74 | 1,972,312 | +0.26(+0.39%) |
Jun 03, 2016 | 68.46 | 68.62 | 67.82 | 68.47 | 1,375,527 | -0.36(-0.52%) |
Jun 02, 2016 | 68.16 | 68.90 | 67.81 | 68.83 | 1,474,987 | +0.60(+0.88%) |
Jun 01, 2016 | 67.82 | 68.25 | 67.26 | 68.23 | 1,483,441 | +0.41(+0.61%) |
May 31, 2016 | 68.01 | 68.11 | 67.43 | 67.82 | 3,524,152 | -0.13(-0.19%) |
May 27, 2016 | 67.48 | 67.94 | 67.94 | 67.94 | 1,616,901 | +0.35(+0.51%) |
May 26, 2016 | 67.11 | 68.03 | 66.89 | 67.60 | 1,986,546 | +0.32(+0.47%) |
May 25, 2016 | 67.54 | 67.67 | 67.05 | 67.28 | 2,339,221 | -0.21(-0.31%) |
May 24, 2016 | 66.65 | 67.54 | 66.49 | 67.49 | 5,588,911 | +1.25(+1.89%) |
May 23, 2016 | 66.54 | 66.57 | 66.17 | 66.24 | 1,509,509 | -0.40(-0.60%) |
May 20, 2016 | 66.75 | 66.75 | 66.34 | 66.64 | 2,628,042 | +0.34(+0.51%) |
May 19, 2016 | 65.79 | 66.42 | 65.50 | 66.30 | 1,920,854 | +0.20(+0.30%) |
May 18, 2016 | 65.79 | 66.53 | 65.38 | 66.10 | 2,672,229 | +0.24(+0.36%) |
May 17, 2016 | 66.36 | 66.66 | 65.66 | 65.86 | 2,293,847 | -0.60(-0.91%) |
May 16, 2016 | 66.00 | 66.64 | 65.67 | 66.46 | 2,868,848 | +0.44(+0.66%) |
May 13, 2016 | 65.58 | 66.68 | 65.56 | 66.03 | 8,239,646 | +0.49(+0.75%) |
May 12, 2016 | 65.79 | 66.64 | 65.10 | 65.53 | 5,169,287 | -1.52(-2.26%) |
May 11, 2016 | 67.69 | 67.74 | 66.83 | 67.05 | 3,020,340 | -0.38(-0.57%) |
May 10, 2016 | 65.70 | 67.48 | 65.70 | 67.43 | 4,050,418 | +1.94(+2.97%) |
May 09, 2016 | 65.59 | 66.64 | 65.32 | 65.49 | 2,920,448 | +0.43(+0.66%) |
May 06, 2016 | 64.05 | 65.08 | 63.96 | 65.06 | 2,455,483 | +0.79(+1.22%) |
May 05, 2016 | 64.73 | 65.29 | 63.85 | 64.27 | 3,197,861 | -0.60(-0.93%) |
May 04, 2016 | 64.88 | 65.20 | 64.38 | 64.88 | 4,234,095 | -0.22(-0.34%) |
May 03, 2016 | 63.52 | 65.95 | 63.48 | 65.10 | 9,423,374 | +3.75(+6.12%) |
May 02, 2016 | 60.26 | 61.51 | 60.01 | 61.34 | 4,398,652 | +1.26(+2.10%) |
Apr 29, 2016 | 59.62 | 60.37 | 59.21 | 60.08 | 3,280,302 | +0.12(+0.20%) |
Apr 28, 2016 | 60.28 | 60.68 | 59.82 | 59.96 | 1,771,628 | -0.67(-1.10%) |
Apr 27, 2016 | 59.73 | 60.84 | 59.73 | 60.63 | 1,613,179 | +0.37(+0.61%) |
Apr 26, 2016 | 60.11 | 60.47 | 59.47 | 60.26 | 1,506,208 | +0.27(+0.46%) |
Apr 25, 2016 | 59.32 | 60.14 | 59.07 | 59.99 | 1,725,169 | +0.42(+0.71%) |
Apr 22, 2016 | 59.27 | 59.75 | 58.77 | 59.57 | 1,573,565 | +0.00(+0.00%) |
Apr 21, 2016 | 60.47 | 60.89 | 59.34 | 59.57 | 2,217,043 | -1.10(-1.82%) |
Apr 20, 2016 | 59.86 | 60.99 | 59.64 | 60.68 | 3,155,181 | +0.88(+1.47%) |
Apr 19, 2016 | 59.56 | 60.12 | 59.35 | 59.80 | 1,815,994 | +0.44(+0.74%) |
Apr 18, 2016 | 58.48 | 59.39 | 58.37 | 59.36 | 1,189,916 | +0.87(+1.48%) |
Apr 15, 2016 | 58.67 | 58.96 | 58.43 | 58.49 | 1,797,904 | -0.12(-0.20%) |
Apr 14, 2016 | 58.60 | 58.88 | 58.37 | 58.61 | 1,288,339 | -0.08(-0.14%) |
Apr 13, 2016 | 58.78 | 58.90 | 58.23 | 58.69 | 1,988,132 | +0.23(+0.39%) |
Apr 12, 2016 | 58.53 | 58.79 | 58.20 | 58.47 | 1,552,083 | -0.07(-0.12%) |
Apr 11, 2016 | 58.65 | 59.19 | 58.65 | 58.54 | 1,902,914 | +0.12(+0.20%) |
Apr 08, 2016 | 58.80 | 58.84 | 58.21 | 58.42 | 1,912,829 | +0.08(+0.14%) |
Apr 07, 2016 | 58.48 | 58.79 | 57.96 | 58.34 | 1,625,194 | -0.56(-0.95%) |
Apr 06, 2016 | 57.84 | 58.97 | 57.80 | 58.90 | 1,592,381 | +0.97(+1.67%) |
Apr 05, 2016 | 58.43 | 58.60 | 57.86 | 57.93 | 1,319,567 | -0.82(-1.40%) |
Apr 04, 2016 | 59.45 | 59.67 | 58.67 | 58.75 | 1,608,311 | -0.61(-1.03%) |