Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.29 | 64.14 | 63.25 | 64.14 | 151,726 | +0.94(+1.49%) |
Jun 29, 2016 | 62.67 | 63.24 | 62.64 | 63.20 | 183,324 | +1.02(+1.64%) |
Jun 28, 2016 | 61.85 | 62.18 | 61.60 | 62.18 | 164,130 | +1.01(+1.65%) |
Jun 27, 2016 | 61.67 | 61.67 | 60.88 | 61.17 | 1,888,533 | -0.95(-1.53%) |
Jun 24, 2016 | 62.41 | 63.15 | 61.91 | 62.12 | 538,182 | -2.23(-3.46%) |
Jun 23, 2016 | 64.06 | 64.35 | 63.93 | 64.35 | 351,846 | +0.81(+1.27%) |
Jun 22, 2016 | 63.74 | 63.92 | 63.52 | 63.54 | 298,859 | -0.10(-0.15%) |
Jun 21, 2016 | 63.71 | 63.78 | 63.56 | 63.64 | 182,995 | +0.12(+0.19%) |
Jun 20, 2016 | 63.67 | 63.97 | 63.47 | 63.51 | 139,946 | +0.41(+0.64%) |
Jun 17, 2016 | 63.37 | 63.37 | 62.87 | 63.11 | 282,446 | -0.25(-0.40%) |
Jun 16, 2016 | 62.78 | 63.41 | 62.52 | 63.36 | 167,058 | +0.32(+0.51%) |
Jun 15, 2016 | 63.34 | 63.43 | 62.97 | 63.04 | 370,998 | -0.17(-0.28%) |
Jun 14, 2016 | 63.24 | 63.24 | 62.86 | 63.21 | 106,254 | -0.09(-0.14%) |
Jun 13, 2016 | 63.53 | 63.78 | 63.26 | 63.30 | 1,669,645 | -0.50(-0.79%) |
Jun 10, 2016 | 63.84 | 64.00 | 63.58 | 63.80 | 454,876 | -0.52(-0.81%) |
Jun 09, 2016 | 64.21 | 64.39 | 64.10 | 64.33 | 78,923 | -0.08(-0.12%) |
Jun 08, 2016 | 64.20 | 64.45 | 64.20 | 64.40 | 118,312 | +0.19(+0.30%) |
Jun 07, 2016 | 64.26 | 64.40 | 64.18 | 64.21 | 142,295 | -0.05(-0.08%) |
Jun 06, 2016 | 63.99 | 64.34 | 63.90 | 64.26 | 236,573 | +0.41(+0.64%) |
Jun 03, 2016 | 63.84 | 63.96 | 63.56 | 63.85 | 320,834 | -0.13(-0.20%) |
Jun 02, 2016 | 63.82 | 63.98 | 63.57 | 63.98 | 231,875 | +0.05(+0.08%) |
Jun 01, 2016 | 63.67 | 63.98 | 63.55 | 63.93 | 116,237 | +0.10(+0.15%) |
May 31, 2016 | 64.23 | 64.23 | 63.61 | 63.83 | 98,977 | -0.17(-0.27%) |
May 27, 2016 | 63.84 | 64.01 | 64.01 | 64.01 | 78,548 | +0.22(+0.35%) |
May 26, 2016 | 63.91 | 63.94 | 63.73 | 63.78 | 203,751 | -0.02(-0.03%) |
May 25, 2016 | 63.70 | 63.94 | 63.65 | 63.80 | 172,910 | +0.27(+0.43%) |
May 24, 2016 | 62.98 | 63.64 | 62.98 | 63.53 | 195,348 | +0.96(+1.53%) |
May 23, 2016 | 62.73 | 62.84 | 62.58 | 62.58 | 739,802 | -0.10(-0.17%) |
May 20, 2016 | 62.62 | 62.89 | 62.56 | 62.68 | 56,791 | +0.29(+0.46%) |
May 19, 2016 | 62.33 | 62.44 | 61.95 | 62.39 | 197,681 | -0.26(-0.42%) |
May 18, 2016 | 62.67 | 63.07 | 62.33 | 62.65 | 287,082 | -0.10(-0.15%) |
May 17, 2016 | 63.36 | 63.43 | 62.56 | 62.75 | 121,053 | -0.59(-0.93%) |
May 16, 2016 | 62.76 | 63.49 | 62.76 | 63.34 | 82,652 | +0.60(+0.95%) |
May 13, 2016 | 63.14 | 63.42 | 62.65 | 62.74 | 87,887 | -0.56(-0.89%) |
May 12, 2016 | 63.51 | 63.59 | 62.95 | 63.30 | 70,626 | +0.13(+0.20%) |
May 11, 2016 | 63.77 | 63.77 | 63.18 | 63.18 | 115,537 | -0.68(-1.06%) |
May 10, 2016 | 63.38 | 63.87 | 63.38 | 63.85 | 411,297 | +0.72(+1.13%) |
May 09, 2016 | 63.00 | 63.28 | 62.97 | 63.14 | 71,455 | +0.14(+0.21%) |
May 06, 2016 | 62.67 | 63.04 | 62.52 | 63.00 | 86,203 | +0.14(+0.23%) |
May 05, 2016 | 63.01 | 63.06 | 62.76 | 62.86 | 79,032 | +0.03(+0.05%) |
May 04, 2016 | 62.91 | 63.02 | 62.72 | 62.83 | 137,759 | -0.40(-0.63%) |
May 03, 2016 | 63.30 | 63.37 | 62.99 | 63.22 | 98,165 | -0.50(-0.79%) |
May 02, 2016 | 63.38 | 63.78 | 63.24 | 63.73 | 352,162 | +0.57(+0.90%) |
Apr 29, 2016 | 63.45 | 63.45 | 62.83 | 63.16 | 305,957 | -0.60(-0.94%) |
Apr 28, 2016 | 64.04 | 64.44 | 63.63 | 63.76 | 172,538 | -0.60(-0.93%) |
Apr 27, 2016 | 64.10 | 64.52 | 63.93 | 64.35 | 97,564 | +0.04(+0.06%) |
Apr 26, 2016 | 64.34 | 64.53 | 64.12 | 64.32 | 699,224 | +0.10(+0.15%) |
Apr 25, 2016 | 64.05 | 64.23 | 63.90 | 64.22 | 184,207 | -0.05(-0.08%) |
Apr 22, 2016 | 64.24 | 64.39 | 63.98 | 64.27 | 256,079 | -0.06(-0.09%) |
Apr 21, 2016 | 64.72 | 64.74 | 64.28 | 64.33 | 1,043,594 | -0.38(-0.58%) |
Apr 20, 2016 | 64.74 | 64.96 | 64.59 | 64.70 | 272,448 | -0.05(-0.07%) |
Apr 19, 2016 | 64.85 | 64.94 | 64.53 | 64.75 | 637,024 | +0.15(+0.22%) |
Apr 18, 2016 | 64.00 | 64.62 | 64.00 | 64.61 | 253,417 | +0.40(+0.62%) |
Apr 15, 2016 | 64.20 | 64.30 | 64.06 | 64.21 | 233,517 | +0.01(+0.01%) |
Apr 14, 2016 | 64.20 | 64.36 | 64.05 | 64.20 | 609,622 | -0.03(-0.05%) |
Apr 13, 2016 | 64.01 | 64.26 | 63.85 | 64.23 | 186,523 | +0.53(+0.83%) |
Apr 12, 2016 | 63.19 | 63.76 | 63.02 | 63.70 | 439,007 | +0.57(+0.90%) |
Apr 11, 2016 | 63.47 | 63.79 | 63.11 | 63.13 | 167,246 | -0.16(-0.26%) |
Apr 08, 2016 | 63.53 | 63.67 | 63.14 | 63.29 | 79,030 | +0.15(+0.24%) |
Apr 07, 2016 | 63.47 | 63.49 | 62.89 | 63.14 | 208,485 | -0.68(-1.07%) |
Apr 06, 2016 | 63.26 | 63.83 | 63.19 | 63.82 | 163,185 | +0.59(+0.94%) |
Apr 05, 2016 | 63.31 | 63.52 | 63.17 | 63.22 | 137,711 | -0.44(-0.70%) |
Apr 04, 2016 | 63.92 | 63.92 | 63.54 | 63.67 | 159,006 | -0.22(-0.35%) |