Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.61 | 68.69 | 68.29 | 68.42 | 470,497 | -0.01(-0.01%) |
Jun 29, 2016 | 68.71 | 68.75 | 68.31 | 68.42 | 684,363 | -0.12(-0.18%) |
Jun 28, 2016 | 68.42 | 68.68 | 68.08 | 68.55 | 619,251 | +0.58(+0.85%) |
Jun 27, 2016 | 68.22 | 68.36 | 67.69 | 67.97 | 607,650 | +0.91(+1.36%) |
Jun 24, 2016 | 67.21 | 67.23 | 66.89 | 67.06 | 180,515 | +0.43(+0.64%) |
Jun 23, 2016 | 66.67 | 66.91 | 66.50 | 66.63 | 192,928 | -0.05(-0.08%) |
Jun 22, 2016 | 66.41 | 66.93 | 66.36 | 66.68 | 112,042 | +0.14(+0.22%) |
Jun 21, 2016 | 66.49 | 66.83 | 66.47 | 66.54 | 102,070 | -0.30(-0.44%) |
Jun 20, 2016 | 66.87 | 66.90 | 66.69 | 66.83 | 140,430 | -0.18(-0.27%) |
Jun 17, 2016 | 67.14 | 67.16 | 66.95 | 67.01 | 332,989 | -0.25(-0.38%) |
Jun 16, 2016 | 67.06 | 67.40 | 67.06 | 67.27 | 95,558 | +0.26(+0.39%) |
Jun 15, 2016 | 67.11 | 67.29 | 67.01 | 67.01 | 205,260 | +0.05(+0.08%) |
Jun 14, 2016 | 67.30 | 67.30 | 66.87 | 66.96 | 221,158 | -0.17(-0.25%) |
Jun 13, 2016 | 67.01 | 67.12 | 66.87 | 67.12 | 92,115 | +0.14(+0.21%) |
Jun 10, 2016 | 67.06 | 67.26 | 66.92 | 66.98 | 150,676 | +0.09(+0.13%) |
Jun 09, 2016 | 67.01 | 67.06 | 66.74 | 66.90 | 162,445 | +0.22(+0.33%) |
Jun 08, 2016 | 66.54 | 66.68 | 66.49 | 66.68 | 91,745 | +0.33(+0.49%) |
Jun 07, 2016 | 66.22 | 66.46 | 66.22 | 66.36 | 95,708 | +0.14(+0.22%) |
Jun 06, 2016 | 66.36 | 66.40 | 66.15 | 66.21 | 371,577 | -0.20(-0.29%) |
Jun 03, 2016 | 65.82 | 66.41 | 65.82 | 66.41 | 101,286 | +0.73(+1.11%) |
Jun 02, 2016 | 65.15 | 65.70 | 65.15 | 65.67 | 207,681 | +0.33(+0.50%) |
Jun 01, 2016 | 65.56 | 65.64 | 65.28 | 65.35 | 127,412 | +0.03(+0.04%) |
May 31, 2016 | 65.06 | 65.40 | 64.92 | 65.32 | 134,696 | +0.14(+0.21%) |
May 27, 2016 | 65.15 | 65.19 | 65.19 | 65.19 | 149,358 | +0.04(+0.06%) |
May 26, 2016 | 65.08 | 65.24 | 64.86 | 65.15 | 91,915 | +0.42(+0.65%) |
May 25, 2016 | 64.85 | 64.85 | 64.57 | 64.73 | 211,628 | -0.12(-0.18%) |
May 24, 2016 | 65.00 | 65.00 | 64.71 | 64.85 | 208,936 | -0.21(-0.32%) |
May 23, 2016 | 65.05 | 65.11 | 64.72 | 65.06 | 103,506 | +0.12(+0.18%) |
May 20, 2016 | 64.77 | 65.04 | 64.65 | 64.94 | 86,885 | +0.30(+0.47%) |
May 19, 2016 | 64.62 | 64.90 | 64.55 | 64.64 | 175,740 | -0.08(-0.12%) |
May 18, 2016 | 65.34 | 65.39 | 64.55 | 64.72 | 427,839 | -0.82(-1.25%) |
May 17, 2016 | 65.73 | 65.91 | 65.49 | 65.54 | 76,346 | +0.02(+0.03%) |
May 16, 2016 | 65.98 | 66.00 | 65.49 | 65.52 | 390,471 | -0.40(-0.60%) |
May 13, 2016 | 66.00 | 66.00 | 65.72 | 65.91 | 125,465 | +0.12(+0.19%) |
May 12, 2016 | 65.74 | 65.91 | 65.69 | 65.79 | 128,246 | -0.24(-0.36%) |
May 11, 2016 | 65.76 | 66.13 | 65.63 | 66.03 | 114,860 | +0.38(+0.57%) |
May 10, 2016 | 65.83 | 65.83 | 65.62 | 65.65 | 266,112 | -0.12(-0.19%) |
May 09, 2016 | 65.80 | 65.96 | 65.69 | 65.78 | 548,985 | -0.14(-0.22%) |
May 06, 2016 | 66.04 | 66.04 | 65.71 | 65.92 | 318,284 | -0.12(-0.17%) |
May 05, 2016 | 65.76 | 66.04 | 65.67 | 66.04 | 227,839 | +0.25(+0.37%) |
May 04, 2016 | 65.63 | 65.79 | 65.32 | 65.79 | 185,832 | +0.12(+0.18%) |
May 03, 2016 | 65.72 | 65.79 | 65.39 | 65.68 | 186,754 | +0.40(+0.61%) |
May 02, 2016 | 65.63 | 65.63 | 65.27 | 65.28 | 226,360 | -0.26(-0.40%) |
Apr 29, 2016 | 65.34 | 65.65 | 65.14 | 65.54 | 222,230 | +0.09(+0.13%) |
Apr 28, 2016 | 65.06 | 65.46 | 65.06 | 65.45 | 100,985 | +0.22(+0.33%) |
Apr 27, 2016 | 65.01 | 65.30 | 64.85 | 65.24 | 143,529 | +0.52(+0.80%) |
Apr 26, 2016 | 64.75 | 64.95 | 64.58 | 64.72 | 290,988 | -0.06(-0.10%) |
Apr 25, 2016 | 64.96 | 64.96 | 64.71 | 64.78 | 124,836 | -0.22(-0.33%) |
Apr 22, 2016 | 65.06 | 65.16 | 64.86 | 65.00 | 156,636 | +0.11(+0.18%) |
Apr 21, 2016 | 64.87 | 65.01 | 64.79 | 64.88 | 251,513 | -0.13(-0.20%) |
Apr 20, 2016 | 65.32 | 65.47 | 64.96 | 65.01 | 645,288 | -0.17(-0.25%) |
Apr 19, 2016 | 65.07 | 65.31 | 64.87 | 65.18 | 265,643 | +0.17(+0.27%) |
Apr 18, 2016 | 64.77 | 65.02 | 64.56 | 65.01 | 490,214 | +0.29(+0.46%) |
Apr 15, 2016 | 64.80 | 64.91 | 64.56 | 64.71 | 284,982 | +0.27(+0.41%) |
Apr 14, 2016 | 64.65 | 64.68 | 64.32 | 64.45 | 338,416 | +0.04(+0.06%) |
Apr 13, 2016 | 64.25 | 64.65 | 64.05 | 64.41 | 1,216,441 | +0.25(+0.39%) |
Apr 12, 2016 | 64.64 | 64.68 | 64.09 | 64.16 | 592,897 | -0.70(-1.07%) |
Apr 11, 2016 | 64.77 | 65.01 | 64.68 | 64.86 | 309,176 | -0.07(-0.11%) |
Apr 08, 2016 | 65.01 | 65.16 | 64.86 | 64.93 | 314,252 | -0.10(-0.15%) |
Apr 07, 2016 | 65.20 | 65.32 | 64.86 | 65.03 | 657,778 | +0.32(+0.50%) |
Apr 06, 2016 | 64.64 | 64.79 | 64.52 | 64.71 | 624,497 | +0.00(+0.01%) |
Apr 05, 2016 | 64.76 | 64.79 | 64.57 | 64.70 | 451,945 | +0.36(+0.56%) |
Apr 04, 2016 | 64.46 | 64.77 | 64.31 | 64.34 | 539,460 | -0.07(-0.11%) |