Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,257 | +1.25(+2.20%) |
Jun 29, 2016 | 56.63 | 57.00 | 56.19 | 56.91 | 1,326,246 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.26 | 55.38 | 56.15 | 2,447,813 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,177 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.07 | 5,370,939 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.69 | 59.96 | 1,136,368 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.89 | 59.40 | 59.45 | 1,224,917 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,836 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.82 | 60.26 | 4,489,499 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,365 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.84 | 59.09 | 59.77 | 2,471,120 | +0.23(+0.39%) |
Jun 15, 2016 | 59.34 | 59.86 | 59.25 | 59.54 | 5,135,806 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.63 | 59.28 | 1,915,122 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.87 | 58.91 | 2,859,366 | -0.19(-0.31%) |
Jun 10, 2016 | 59.52 | 59.62 | 58.91 | 59.09 | 2,338,284 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.08 | 1,730,390 | -0.43(-0.71%) |
Jun 08, 2016 | 59.94 | 60.74 | 59.74 | 60.51 | 3,129,502 | +0.78(+1.31%) |
Jun 07, 2016 | 60.01 | 60.16 | 59.52 | 59.73 | 3,829,973 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,156,894 | +0.26(+0.44%) |
Jun 03, 2016 | 60.16 | 60.27 | 59.31 | 60.00 | 4,849,804 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.29 | 2,679,125 | -0.23(-0.38%) |
Jun 01, 2016 | 60.47 | 60.86 | 60.15 | 60.51 | 1,776,867 | -0.18(-0.30%) |
May 31, 2016 | 60.99 | 61.10 | 60.23 | 60.70 | 4,022,278 | -0.20(-0.33%) |
May 27, 2016 | 60.58 | 60.90 | 60.90 | 60.90 | 1,355,192 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.20 | 60.43 | 60.81 | 949,642 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.31 | 60.75 | 60.77 | 1,318,568 | -0.29(-0.47%) |
May 24, 2016 | 60.35 | 61.15 | 60.35 | 61.06 | 1,614,192 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.02 | 60.27 | 1,989,861 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,383 | +0.03(+0.04%) |
May 19, 2016 | 60.78 | 61.13 | 59.84 | 60.22 | 1,416,201 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.51 | 60.87 | 1,379,608 | -0.38(-0.62%) |
May 17, 2016 | 61.92 | 62.03 | 61.22 | 61.24 | 2,296,947 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.40 | 62.07 | 1,992,151 | +0.18(+0.30%) |
May 13, 2016 | 62.20 | 62.48 | 61.67 | 61.88 | 2,165,427 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.69 | 61.04 | 62.31 | 2,115,311 | +0.91(+1.48%) |
May 11, 2016 | 62.26 | 62.50 | 61.31 | 61.40 | 2,251,331 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.26 | 1,757,083 | +0.20(+0.32%) |
May 09, 2016 | 61.71 | 62.44 | 61.34 | 62.06 | 3,247,926 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,414 | -3.25(-5.00%) |
May 05, 2016 | 65.03 | 65.96 | 64.90 | 65.06 | 1,547,807 | +0.03(+0.04%) |
May 04, 2016 | 65.04 | 65.47 | 64.62 | 65.04 | 1,059,860 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.40 | 65.68 | 1,408,283 | -0.91(-1.37%) |
May 02, 2016 | 66.13 | 66.62 | 65.67 | 66.60 | 1,166,742 | +0.71(+1.08%) |
Apr 29, 2016 | 65.78 | 65.98 | 65.04 | 65.89 | 1,126,236 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.73 | 65.87 | 66.02 | 769,180 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.02 | 65.93 | 66.63 | 1,498,748 | +0.12(+0.18%) |
Apr 26, 2016 | 66.16 | 66.70 | 65.85 | 66.51 | 861,742 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.38 | 65.92 | 66.17 | 683,997 | -0.04(-0.07%) |
Apr 22, 2016 | 65.40 | 66.53 | 65.40 | 66.21 | 724,441 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.20 | 65.59 | 65.71 | 748,892 | -0.49(-0.74%) |
Apr 20, 2016 | 66.51 | 66.51 | 65.64 | 66.20 | 1,133,858 | -0.37(-0.55%) |
Apr 19, 2016 | 66.59 | 66.60 | 66.18 | 66.57 | 789,608 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,690 | +0.04(+0.07%) |
Apr 15, 2016 | 65.88 | 66.39 | 65.61 | 66.28 | 1,296,869 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.31 | 65.63 | 65.99 | 902,790 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.23 | 65.73 | 66.04 | 1,379,327 | +0.29(+0.44%) |
Apr 12, 2016 | 65.74 | 65.84 | 65.37 | 65.75 | 1,054,901 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.23 | 65.51 | 65.61 | 1,280,840 | -0.32(-0.48%) |
Apr 08, 2016 | 66.18 | 66.25 | 65.78 | 65.93 | 989,832 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.53 | 65.60 | 65.71 | 1,192,801 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.73 | 65.87 | 66.67 | 1,623,471 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.79 | 65.80 | 66.34 | 1,880,198 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.88 | 2,226,965 | +0.18(+0.28%) |