Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.37 | 71.33 | 70.34 | 71.21 | 7,744,246 | +1.08(+1.54%) |
Jun 29, 2016 | 69.22 | 70.36 | 69.22 | 70.13 | 6,240,151 | +1.08(+1.56%) |
Jun 28, 2016 | 67.98 | 69.18 | 67.92 | 69.05 | 7,340,359 | +1.44(+2.14%) |
Jun 27, 2016 | 66.70 | 67.83 | 66.08 | 67.61 | 8,204,504 | -0.72(-1.06%) |
Jun 24, 2016 | 68.75 | 69.60 | 68.16 | 68.33 | 9,120,584 | -2.06(-2.93%) |
Jun 23, 2016 | 69.84 | 70.39 | 69.47 | 70.39 | 6,911,860 | +1.24(+1.79%) |
Jun 22, 2016 | 69.39 | 69.87 | 69.13 | 69.15 | 6,796,928 | -0.27(-0.39%) |
Jun 21, 2016 | 69.63 | 69.74 | 68.88 | 69.42 | 6,001,057 | +0.10(+0.14%) |
Jun 20, 2016 | 69.76 | 70.04 | 69.23 | 69.32 | 5,994,765 | +0.27(+0.39%) |
Jun 17, 2016 | 69.41 | 69.43 | 68.49 | 69.05 | 6,723,862 | -0.37(-0.53%) |
Jun 16, 2016 | 69.13 | 69.55 | 68.60 | 69.42 | 4,891,005 | +0.30(+0.43%) |
Jun 15, 2016 | 70.47 | 70.51 | 69.06 | 69.13 | 7,615,577 | -1.03(-1.47%) |
Jun 14, 2016 | 70.13 | 70.29 | 69.83 | 70.16 | 4,613,619 | -0.17(-0.24%) |
Jun 13, 2016 | 70.10 | 70.83 | 70.10 | 70.33 | 6,574,207 | +0.00(+0.00%) |
Jun 10, 2016 | 70.17 | 70.46 | 70.02 | 70.33 | 5,131,142 | -0.07(-0.09%) |
Jun 09, 2016 | 69.35 | 70.47 | 69.32 | 70.40 | 8,637,595 | +0.81(+1.17%) |
Jun 08, 2016 | 68.71 | 69.64 | 68.59 | 69.59 | 7,404,798 | +0.88(+1.28%) |
Jun 07, 2016 | 68.39 | 69.04 | 68.31 | 68.71 | 6,991,663 | +0.33(+0.48%) |
Jun 06, 2016 | 67.87 | 68.47 | 67.86 | 68.38 | 6,609,711 | +0.31(+0.46%) |
Jun 03, 2016 | 68.11 | 68.29 | 67.58 | 68.07 | 6,511,345 | -0.04(-0.06%) |
Jun 02, 2016 | 66.07 | 68.36 | 65.95 | 68.11 | 10,789,025 | +2.03(+3.07%) |
Jun 01, 2016 | 65.75 | 66.31 | 65.56 | 66.08 | 6,491,108 | +0.03(+0.05%) |
May 31, 2016 | 66.80 | 66.83 | 65.47 | 66.05 | 11,593,564 | -0.99(-1.48%) |
May 27, 2016 | 66.48 | 67.04 | 67.04 | 67.04 | 6,490,385 | +0.42(+0.63%) |
May 26, 2016 | 66.48 | 66.80 | 66.39 | 66.62 | 4,887,978 | +0.08(+0.12%) |
May 25, 2016 | 66.54 | 66.85 | 66.43 | 66.54 | 5,467,626 | +0.11(+0.17%) |
May 24, 2016 | 66.34 | 67.02 | 66.04 | 66.43 | 5,932,945 | +0.53(+0.80%) |
May 23, 2016 | 66.12 | 66.21 | 65.85 | 65.90 | 3,996,451 | -0.18(-0.27%) |
May 20, 2016 | 66.02 | 66.41 | 65.80 | 66.08 | 6,331,300 | +0.43(+0.65%) |
May 19, 2016 | 66.01 | 66.21 | 65.36 | 65.66 | 6,222,129 | -0.49(-0.74%) |
May 18, 2016 | 66.18 | 66.65 | 65.72 | 66.15 | 6,549,209 | -0.17(-0.26%) |
May 17, 2016 | 66.89 | 67.15 | 66.05 | 66.32 | 5,461,169 | -0.89(-1.32%) |
May 16, 2016 | 66.20 | 67.29 | 66.19 | 67.21 | 5,201,527 | +0.97(+1.46%) |
May 13, 2016 | 66.48 | 66.89 | 66.11 | 66.24 | 5,242,982 | -0.52(-0.77%) |
May 12, 2016 | 66.62 | 67.03 | 66.33 | 66.75 | 5,751,327 | +0.19(+0.28%) |
May 11, 2016 | 66.68 | 66.93 | 66.44 | 66.57 | 4,710,295 | -0.10(-0.15%) |
May 10, 2016 | 66.30 | 66.66 | 65.99 | 66.66 | 4,589,778 | +0.74(+1.12%) |
May 09, 2016 | 65.52 | 66.23 | 65.52 | 65.93 | 4,880,290 | +0.48(+0.74%) |
May 06, 2016 | 65.15 | 65.55 | 64.71 | 65.44 | 4,940,891 | +0.20(+0.30%) |
May 05, 2016 | 64.95 | 65.58 | 64.92 | 65.24 | 7,216,955 | +0.56(+0.86%) |
May 04, 2016 | 64.76 | 65.18 | 64.53 | 64.69 | 6,279,951 | -0.51(-0.78%) |
May 03, 2016 | 64.97 | 65.49 | 64.84 | 65.20 | 4,524,984 | +0.07(+0.11%) |
May 02, 2016 | 64.76 | 65.66 | 64.66 | 65.12 | 6,801,864 | +0.16(+0.25%) |
Apr 29, 2016 | 65.17 | 65.39 | 64.65 | 64.96 | 9,272,776 | -0.52(-0.79%) |
Apr 28, 2016 | 64.81 | 66.26 | 64.72 | 65.47 | 8,828,413 | +0.27(+0.42%) |
Apr 27, 2016 | 64.81 | 65.40 | 64.56 | 65.20 | 9,582,072 | +0.60(+0.93%) |
Apr 26, 2016 | 65.29 | 65.52 | 64.47 | 64.60 | 6,068,014 | -0.55(-0.84%) |
Apr 25, 2016 | 64.65 | 65.45 | 64.57 | 65.15 | 5,666,275 | +0.33(+0.51%) |
Apr 22, 2016 | 64.55 | 65.09 | 64.23 | 64.83 | 4,450,075 | +0.39(+0.60%) |
Apr 21, 2016 | 64.49 | 64.83 | 64.05 | 64.44 | 5,133,963 | -0.13(-0.20%) |
Apr 20, 2016 | 64.20 | 64.92 | 63.97 | 64.57 | 5,414,200 | +0.47(+0.73%) |
Apr 19, 2016 | 63.90 | 64.10 | 63.73 | 64.10 | 4,452,278 | +0.39(+0.62%) |
Apr 18, 2016 | 63.25 | 63.83 | 63.05 | 63.71 | 4,287,868 | +0.43(+0.69%) |
Apr 15, 2016 | 63.42 | 63.73 | 62.78 | 63.28 | 5,158,451 | -0.22(-0.35%) |
Apr 14, 2016 | 63.60 | 63.84 | 63.21 | 63.50 | 4,411,708 | +0.02(+0.04%) |
Apr 13, 2016 | 63.19 | 63.53 | 63.05 | 63.47 | 4,536,921 | +0.59(+0.94%) |
Apr 12, 2016 | 62.21 | 63.00 | 62.17 | 62.88 | 4,646,319 | +0.79(+1.27%) |
Apr 11, 2016 | 62.68 | 62.92 | 62.04 | 62.09 | 4,785,461 | -0.58(-0.93%) |
Apr 08, 2016 | 62.73 | 63.03 | 62.41 | 62.68 | 4,362,006 | +0.19(+0.30%) |
Apr 07, 2016 | 63.45 | 63.56 | 62.16 | 62.49 | 6,060,832 | -0.96(-1.51%) |
Apr 06, 2016 | 61.75 | 63.59 | 61.70 | 63.45 | 9,492,087 | +1.49(+2.41%) |
Apr 05, 2016 | 61.95 | 62.33 | 61.25 | 61.95 | 8,730,045 | -0.66(-1.06%) |
Apr 04, 2016 | 62.31 | 63.14 | 62.12 | 62.62 | 9,400,932 | +0.76(+1.23%) |