Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.16 | 65.66 | 63.10 | 65.63 | 855,311 | +2.89(+4.61%) |
Jun 29, 2016 | 62.79 | 63.14 | 62.55 | 62.74 | 620,360 | +0.80(+1.30%) |
Jun 28, 2016 | 62.26 | 62.65 | 61.45 | 61.94 | 1,194,720 | +0.15(+0.23%) |
Jun 27, 2016 | 62.61 | 62.80 | 61.72 | 61.79 | 696,615 | -1.50(-2.37%) |
Jun 24, 2016 | 64.02 | 65.49 | 62.98 | 63.29 | 1,105,895 | -3.55(-5.31%) |
Jun 23, 2016 | 66.15 | 66.89 | 65.39 | 66.84 | 693,883 | +1.51(+2.31%) |
Jun 22, 2016 | 65.65 | 65.84 | 64.88 | 65.33 | 610,490 | -0.01(-0.01%) |
Jun 21, 2016 | 66.31 | 66.31 | 64.79 | 65.34 | 883,605 | -0.84(-1.26%) |
Jun 20, 2016 | 65.45 | 66.43 | 65.45 | 66.18 | 812,805 | +1.65(+2.55%) |
Jun 17, 2016 | 64.88 | 65.45 | 64.34 | 64.53 | 688,831 | -0.18(-0.28%) |
Jun 16, 2016 | 64.22 | 64.77 | 63.59 | 64.71 | 381,613 | +0.09(+0.15%) |
Jun 15, 2016 | 64.41 | 65.14 | 64.38 | 64.61 | 553,911 | +0.44(+0.69%) |
Jun 14, 2016 | 64.34 | 64.96 | 63.71 | 64.17 | 510,043 | -0.25(-0.38%) |
Jun 13, 2016 | 65.25 | 65.46 | 64.40 | 64.42 | 473,874 | -1.04(-1.59%) |
Jun 10, 2016 | 64.73 | 65.65 | 64.44 | 65.46 | 825,850 | +0.41(+0.63%) |
Jun 09, 2016 | 65.43 | 65.58 | 64.71 | 65.05 | 576,736 | -1.08(-1.63%) |
Jun 08, 2016 | 65.64 | 66.83 | 65.56 | 66.13 | 1,032,906 | +0.96(+1.48%) |
Jun 07, 2016 | 64.85 | 65.55 | 64.32 | 65.16 | 735,800 | +0.49(+0.75%) |
Jun 06, 2016 | 64.32 | 65.21 | 64.29 | 64.67 | 685,041 | +0.39(+0.61%) |
Jun 03, 2016 | 64.01 | 64.38 | 63.51 | 64.28 | 946,808 | +0.48(+0.75%) |
Jun 02, 2016 | 63.27 | 63.82 | 62.99 | 63.80 | 755,096 | +0.13(+0.20%) |
Jun 01, 2016 | 63.22 | 63.83 | 62.58 | 63.68 | 676,646 | +0.22(+0.35%) |
May 31, 2016 | 63.36 | 64.04 | 63.06 | 63.45 | 910,509 | +0.46(+0.73%) |
May 27, 2016 | 63.29 | 62.99 | 62.99 | 62.99 | 566,522 | -0.64(-1.01%) |
May 26, 2016 | 63.67 | 64.40 | 62.93 | 63.63 | 935,070 | +0.61(+0.96%) |
May 25, 2016 | 62.52 | 63.26 | 62.47 | 63.03 | 744,581 | +0.72(+1.15%) |
May 24, 2016 | 61.90 | 62.75 | 61.63 | 62.31 | 756,341 | +0.68(+1.10%) |
May 23, 2016 | 61.05 | 61.95 | 60.75 | 61.63 | 586,506 | +0.45(+0.74%) |
May 20, 2016 | 61.33 | 61.81 | 60.90 | 61.18 | 682,116 | +0.16(+0.26%) |
May 19, 2016 | 59.85 | 61.30 | 59.43 | 61.02 | 754,077 | +0.86(+1.42%) |
May 18, 2016 | 61.04 | 61.55 | 59.69 | 60.16 | 892,781 | -1.26(-2.06%) |
May 17, 2016 | 62.44 | 62.69 | 60.99 | 61.43 | 852,007 | -1.31(-2.08%) |
May 16, 2016 | 62.26 | 63.31 | 62.08 | 62.73 | 905,666 | +0.83(+1.34%) |
May 13, 2016 | 61.05 | 62.01 | 60.77 | 61.90 | 1,257,223 | +0.65(+1.05%) |
May 12, 2016 | 61.82 | 62.05 | 60.70 | 61.26 | 501,437 | -0.23(-0.37%) |
May 11, 2016 | 61.80 | 62.18 | 60.94 | 61.49 | 580,420 | +0.08(+0.12%) |
May 10, 2016 | 60.44 | 61.46 | 60.27 | 61.41 | 626,230 | +1.24(+2.06%) |
May 09, 2016 | 61.17 | 61.33 | 59.60 | 60.17 | 1,028,092 | -2.07(-3.33%) |
May 06, 2016 | 61.62 | 62.42 | 61.11 | 62.24 | 1,042,162 | +0.20(+0.33%) |
May 05, 2016 | 62.20 | 63.10 | 61.56 | 62.04 | 1,147,943 | +0.03(+0.05%) |
May 04, 2016 | 61.21 | 62.18 | 61.07 | 62.01 | 920,052 | +0.20(+0.33%) |
May 03, 2016 | 62.40 | 62.42 | 61.36 | 61.80 | 1,202,727 | -1.49(-2.36%) |
May 02, 2016 | 62.84 | 63.59 | 62.40 | 63.30 | 1,193,762 | +0.51(+0.81%) |
Apr 29, 2016 | 62.18 | 62.90 | 61.63 | 62.79 | 1,090,608 | +0.64(+1.02%) |
Apr 28, 2016 | 62.81 | 63.38 | 61.82 | 62.15 | 1,018,104 | -0.62(-0.99%) |
Apr 27, 2016 | 61.18 | 62.83 | 60.91 | 62.77 | 1,097,083 | +1.25(+2.03%) |
Apr 26, 2016 | 61.22 | 61.56 | 60.03 | 61.52 | 1,075,972 | +0.71(+1.17%) |
Apr 25, 2016 | 60.60 | 60.99 | 60.27 | 60.81 | 1,470,247 | -0.13(-0.21%) |
Apr 22, 2016 | 61.09 | 62.02 | 60.57 | 60.94 | 1,290,805 | -0.41(-0.66%) |
Apr 21, 2016 | 62.07 | 62.78 | 60.56 | 61.34 | 1,139,653 | -0.49(-0.80%) |
Apr 20, 2016 | 62.57 | 62.68 | 61.21 | 61.84 | 1,806,912 | -0.31(-0.51%) |
Apr 19, 2016 | 62.25 | 62.97 | 61.67 | 62.15 | 1,343,237 | -0.08(-0.14%) |
Apr 18, 2016 | 61.54 | 62.53 | 61.23 | 62.23 | 867,322 | +0.28(+0.45%) |
Apr 15, 2016 | 61.58 | 62.28 | 61.25 | 61.95 | 812,327 | +0.05(+0.08%) |
Apr 14, 2016 | 61.81 | 62.16 | 61.46 | 61.90 | 923,508 | +0.38(+0.62%) |
Apr 13, 2016 | 60.18 | 61.62 | 59.91 | 61.52 | 1,123,403 | +2.14(+3.60%) |
Apr 12, 2016 | 59.56 | 59.79 | 58.44 | 59.38 | 668,946 | +0.08(+0.14%) |
Apr 11, 2016 | 59.41 | 59.92 | 59.22 | 59.30 | 1,059,013 | +0.33(+0.56%) |
Apr 08, 2016 | 58.53 | 59.68 | 58.13 | 58.97 | 1,069,190 | +1.41(+2.45%) |
Apr 07, 2016 | 58.43 | 58.55 | 57.35 | 57.56 | 677,372 | -1.01(-1.72%) |
Apr 06, 2016 | 58.13 | 58.83 | 57.93 | 58.57 | 773,191 | +0.31(+0.54%) |
Apr 05, 2016 | 57.99 | 58.55 | 57.87 | 58.25 | 661,760 | -0.03(-0.04%) |
Apr 04, 2016 | 59.65 | 59.98 | 58.28 | 58.28 | 694,312 | -1.38(-2.32%) |