Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.63 | 61.48 | 60.32 | 61.42 | 1,524,411 | +0.50(+0.81%) |
Jun 29, 2016 | 61.09 | 61.53 | 60.89 | 60.92 | 1,401,419 | +0.19(+0.31%) |
Jun 28, 2016 | 59.76 | 60.75 | 59.71 | 60.73 | 1,992,566 | +1.03(+1.72%) |
Jun 27, 2016 | 59.01 | 59.96 | 58.93 | 59.71 | 2,444,175 | +0.45(+0.75%) |
Jun 24, 2016 | 58.17 | 59.52 | 58.03 | 59.26 | 2,670,434 | -0.23(-0.39%) |
Jun 23, 2016 | 59.48 | 59.77 | 59.28 | 59.49 | 1,694,908 | +0.05(+0.08%) |
Jun 22, 2016 | 59.64 | 59.91 | 59.19 | 59.44 | 1,425,598 | -0.19(-0.32%) |
Jun 21, 2016 | 59.94 | 60.01 | 59.19 | 59.63 | 1,125,330 | -0.37(-0.62%) |
Jun 20, 2016 | 60.12 | 60.48 | 59.96 | 60.00 | 903,924 | +0.46(+0.78%) |
Jun 17, 2016 | 59.37 | 59.58 | 59.06 | 59.54 | 2,453,446 | -0.09(-0.15%) |
Jun 16, 2016 | 59.94 | 59.94 | 58.95 | 59.63 | 1,798,340 | -0.36(-0.59%) |
Jun 15, 2016 | 59.95 | 60.66 | 59.84 | 59.99 | 1,680,264 | +0.04(+0.07%) |
Jun 14, 2016 | 60.40 | 60.50 | 59.56 | 59.95 | 1,496,688 | -0.42(-0.70%) |
Jun 13, 2016 | 60.44 | 60.66 | 60.29 | 60.37 | 1,175,731 | -0.01(-0.01%) |
Jun 10, 2016 | 60.85 | 60.96 | 60.29 | 60.38 | 1,248,060 | -0.93(-1.51%) |
Jun 09, 2016 | 61.02 | 61.42 | 60.56 | 61.30 | 2,042,224 | +0.36(+0.60%) |
Jun 08, 2016 | 60.34 | 60.96 | 60.23 | 60.94 | 2,126,949 | +0.60(+0.99%) |
Jun 07, 2016 | 60.49 | 60.52 | 60.19 | 60.34 | 1,552,995 | -0.22(-0.37%) |
Jun 06, 2016 | 61.34 | 61.34 | 60.38 | 60.57 | 1,620,840 | -0.12(-0.19%) |
Jun 03, 2016 | 60.60 | 60.73 | 60.35 | 60.68 | 2,987,399 | -0.36(-0.58%) |
Jun 02, 2016 | 61.40 | 61.46 | 60.96 | 61.04 | 1,286,889 | -0.38(-0.62%) |
Jun 01, 2016 | 61.68 | 61.75 | 61.01 | 61.42 | 1,000,652 | -0.25(-0.40%) |
May 31, 2016 | 62.02 | 62.33 | 61.16 | 61.67 | 5,260,838 | -0.16(-0.27%) |
May 27, 2016 | 61.68 | 61.83 | 61.83 | 61.83 | 1,347,561 | +0.17(+0.28%) |
May 26, 2016 | 61.77 | 61.99 | 61.46 | 61.66 | 980,792 | +0.13(+0.21%) |
May 25, 2016 | 61.63 | 61.74 | 61.25 | 61.53 | 1,412,765 | +0.10(+0.16%) |
May 24, 2016 | 61.21 | 61.68 | 60.89 | 61.43 | 1,379,962 | +0.27(+0.44%) |
May 23, 2016 | 60.91 | 61.30 | 60.91 | 61.16 | 1,029,148 | +0.03(+0.05%) |
May 20, 2016 | 60.47 | 61.26 | 60.47 | 61.12 | 1,329,640 | +1.00(+1.67%) |
May 19, 2016 | 59.69 | 60.35 | 59.63 | 60.12 | 1,007,828 | -0.04(-0.07%) |
May 18, 2016 | 59.72 | 60.38 | 59.40 | 60.16 | 1,559,607 | +0.30(+0.51%) |
May 17, 2016 | 59.27 | 60.61 | 59.11 | 59.86 | 1,413,619 | +0.28(+0.47%) |
May 16, 2016 | 59.58 | 59.90 | 58.93 | 59.58 | 1,021,914 | +0.11(+0.18%) |
May 13, 2016 | 59.68 | 59.83 | 59.08 | 59.47 | 1,351,143 | -0.13(-0.22%) |
May 12, 2016 | 59.64 | 60.03 | 59.22 | 59.60 | 1,022,383 | -0.10(-0.17%) |
May 11, 2016 | 59.91 | 60.20 | 59.49 | 59.70 | 1,145,288 | -0.38(-0.63%) |
May 10, 2016 | 60.61 | 60.72 | 59.86 | 60.08 | 1,296,039 | -0.07(-0.12%) |
May 09, 2016 | 59.63 | 60.25 | 59.39 | 60.15 | 1,263,226 | +0.26(+0.44%) |
May 06, 2016 | 58.35 | 59.96 | 58.10 | 59.89 | 2,175,986 | +1.62(+2.78%) |
May 05, 2016 | 58.98 | 59.18 | 58.17 | 58.27 | 1,027,967 | -0.73(-1.24%) |
May 04, 2016 | 58.00 | 59.19 | 57.85 | 59.00 | 2,176,037 | +0.74(+1.27%) |
May 03, 2016 | 58.52 | 58.71 | 57.97 | 58.26 | 1,441,780 | -0.80(-1.35%) |
May 02, 2016 | 58.62 | 59.19 | 58.53 | 59.06 | 1,673,042 | +0.69(+1.18%) |
Apr 29, 2016 | 58.19 | 58.56 | 57.89 | 58.37 | 1,700,057 | +0.12(+0.20%) |
Apr 28, 2016 | 58.34 | 58.90 | 57.44 | 58.25 | 2,959,227 | -0.81(-1.36%) |
Apr 27, 2016 | 58.94 | 60.52 | 57.64 | 59.06 | 4,266,017 | -3.21(-5.15%) |
Apr 26, 2016 | 61.33 | 62.59 | 61.11 | 62.27 | 1,807,647 | +0.91(+1.49%) |
Apr 25, 2016 | 61.57 | 61.76 | 61.12 | 61.35 | 1,083,270 | +0.03(+0.05%) |
Apr 22, 2016 | 61.23 | 61.67 | 61.10 | 61.32 | 777,090 | +0.21(+0.34%) |
Apr 21, 2016 | 61.31 | 61.92 | 61.03 | 61.12 | 870,814 | -0.35(-0.56%) |
Apr 20, 2016 | 61.95 | 62.22 | 61.43 | 61.46 | 1,320,172 | -0.41(-0.66%) |
Apr 19, 2016 | 61.25 | 61.93 | 60.95 | 61.87 | 1,621,958 | +0.92(+1.51%) |
Apr 18, 2016 | 60.43 | 61.29 | 60.32 | 60.95 | 1,206,049 | +0.49(+0.82%) |
Apr 15, 2016 | 60.38 | 61.29 | 60.20 | 60.46 | 1,663,857 | +0.50(+0.84%) |
Apr 14, 2016 | 60.05 | 60.29 | 59.57 | 59.96 | 933,764 | -0.04(-0.07%) |
Apr 13, 2016 | 59.78 | 60.51 | 59.56 | 60.00 | 1,059,338 | +0.38(+0.63%) |
Apr 12, 2016 | 59.24 | 59.79 | 58.77 | 59.62 | 1,532,482 | +0.59(+1.00%) |
Apr 11, 2016 | 59.19 | 59.69 | 58.82 | 59.03 | 1,654,909 | -0.06(-0.10%) |
Apr 08, 2016 | 59.36 | 59.93 | 58.93 | 59.08 | 1,233,124 | -0.01(-0.01%) |
Apr 07, 2016 | 60.04 | 60.06 | 58.53 | 59.09 | 2,589,448 | -1.49(-2.46%) |
Apr 06, 2016 | 60.33 | 60.59 | 59.96 | 60.58 | 1,073,227 | +0.11(+0.18%) |
Apr 05, 2016 | 59.93 | 60.97 | 59.93 | 60.47 | 950,097 | +0.05(+0.08%) |
Apr 04, 2016 | 60.63 | 61.37 | 60.28 | 60.43 | 1,261,413 | -0.15(-0.24%) |