Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.64 | 68.77 | 66.69 | 68.69 | 9,050,088 | +0.86(+1.26%) |
Jun 29, 2016 | 67.75 | 68.10 | 66.90 | 67.83 | 7,572,829 | +0.75(+1.12%) |
Jun 28, 2016 | 65.34 | 67.22 | 64.71 | 67.08 | 4,242,587 | +2.15(+3.31%) |
Jun 27, 2016 | 65.19 | 65.43 | 64.15 | 64.93 | 2,939,864 | -1.02(-1.54%) |
Jun 24, 2016 | 67.01 | 68.22 | 65.82 | 65.95 | 3,250,404 | -3.91(-5.60%) |
Jun 23, 2016 | 69.71 | 70.25 | 69.31 | 69.87 | 1,299,394 | +0.99(+1.43%) |
Jun 22, 2016 | 68.73 | 68.97 | 68.41 | 68.88 | 2,564,533 | +0.48(+0.69%) |
Jun 21, 2016 | 68.42 | 68.89 | 68.36 | 68.40 | 1,561,284 | -0.07(-0.10%) |
Jun 20, 2016 | 68.74 | 69.29 | 68.36 | 68.47 | 1,926,478 | +0.57(+0.84%) |
Jun 17, 2016 | 68.30 | 68.30 | 67.41 | 67.90 | 1,850,814 | -0.38(-0.56%) |
Jun 16, 2016 | 67.55 | 68.34 | 67.23 | 68.28 | 1,807,397 | -0.14(-0.21%) |
Jun 15, 2016 | 68.41 | 68.58 | 67.85 | 68.42 | 2,296,469 | +0.08(+0.11%) |
Jun 14, 2016 | 67.45 | 68.44 | 67.09 | 68.35 | 2,484,082 | -0.09(-0.12%) |
Jun 13, 2016 | 69.45 | 69.55 | 68.30 | 68.43 | 1,469,481 | -1.58(-2.25%) |
Jun 10, 2016 | 70.67 | 70.68 | 69.72 | 70.01 | 933,314 | -1.14(-1.60%) |
Jun 09, 2016 | 70.66 | 71.23 | 70.40 | 71.15 | 784,143 | -0.08(-0.11%) |
Jun 08, 2016 | 70.76 | 71.26 | 70.30 | 71.22 | 1,018,685 | +0.42(+0.59%) |
Jun 07, 2016 | 70.79 | 71.21 | 70.43 | 70.81 | 1,221,137 | +0.21(+0.30%) |
Jun 06, 2016 | 70.52 | 70.73 | 70.24 | 70.60 | 965,070 | +0.06(+0.08%) |
Jun 03, 2016 | 69.74 | 70.73 | 69.56 | 70.54 | 1,295,159 | +0.53(+0.76%) |
Jun 02, 2016 | 68.12 | 70.04 | 67.87 | 70.01 | 1,620,152 | +1.67(+2.45%) |
Jun 01, 2016 | 68.70 | 68.50 | 67.65 | 68.34 | 1,384,119 | -0.36(-0.53%) |
May 31, 2016 | 68.26 | 68.71 | 67.98 | 68.70 | 1,632,844 | +0.03(+0.04%) |
May 27, 2016 | 67.93 | 68.67 | 68.67 | 68.67 | 542,113 | +0.55(+0.81%) |
May 26, 2016 | 68.51 | 68.67 | 67.85 | 68.12 | 684,557 | -0.26(-0.37%) |
May 25, 2016 | 68.19 | 68.89 | 68.05 | 68.37 | 816,764 | +0.31(+0.46%) |
May 24, 2016 | 67.84 | 68.35 | 67.45 | 68.06 | 1,271,261 | +0.77(+1.14%) |
May 23, 2016 | 67.84 | 67.98 | 67.26 | 67.29 | 741,437 | -0.78(-1.14%) |
May 20, 2016 | 68.07 | 68.29 | 67.82 | 68.07 | 1,051,695 | +0.33(+0.49%) |
May 19, 2016 | 67.38 | 67.91 | 66.82 | 67.74 | 1,361,970 | -0.31(-0.46%) |
May 18, 2016 | 67.73 | 68.74 | 67.18 | 68.05 | 1,375,367 | +0.04(+0.06%) |
May 17, 2016 | 69.24 | 69.33 | 67.81 | 68.01 | 823,131 | -1.33(-1.91%) |
May 16, 2016 | 68.43 | 69.54 | 68.43 | 69.34 | 953,607 | +0.92(+1.34%) |
May 13, 2016 | 68.78 | 69.04 | 68.29 | 68.42 | 1,014,869 | -0.66(-0.96%) |
May 12, 2016 | 69.06 | 69.58 | 68.62 | 69.09 | 1,007,023 | +0.64(+0.94%) |
May 11, 2016 | 68.57 | 69.07 | 68.22 | 68.44 | 770,688 | +0.00(+0.00%) |
May 10, 2016 | 68.38 | 68.88 | 68.16 | 68.44 | 2,069,881 | +0.13(+0.19%) |
May 09, 2016 | 67.59 | 68.70 | 67.25 | 68.31 | 1,630,237 | +0.55(+0.81%) |
May 06, 2016 | 68.07 | 68.30 | 67.31 | 67.76 | 1,015,733 | -0.37(-0.54%) |
May 05, 2016 | 68.35 | 68.50 | 68.04 | 68.13 | 1,151,799 | -0.20(-0.29%) |
May 04, 2016 | 67.26 | 68.40 | 67.20 | 68.33 | 1,494,804 | +0.46(+0.68%) |
May 03, 2016 | 68.57 | 68.62 | 66.96 | 67.86 | 1,681,494 | -0.47(-0.69%) |
May 02, 2016 | 67.69 | 68.60 | 67.55 | 68.34 | 2,599,078 | +0.64(+0.94%) |
Apr 29, 2016 | 68.72 | 69.02 | 67.12 | 67.70 | 2,788,411 | -1.47(-2.13%) |
Apr 28, 2016 | 69.42 | 70.49 | 68.16 | 69.17 | 3,523,290 | -1.83(-2.58%) |
Apr 27, 2016 | 71.32 | 71.35 | 70.49 | 71.00 | 1,848,999 | -0.19(-0.27%) |
Apr 26, 2016 | 71.06 | 71.30 | 70.51 | 71.19 | 1,386,181 | +0.34(+0.48%) |
Apr 25, 2016 | 72.15 | 72.74 | 70.75 | 70.85 | 2,286,988 | -1.08(-1.50%) |
Apr 22, 2016 | 71.27 | 72.37 | 71.00 | 71.93 | 1,385,683 | +0.64(+0.90%) |
Apr 21, 2016 | 71.32 | 71.57 | 70.46 | 71.29 | 1,284,252 | -0.16(-0.23%) |
Apr 20, 2016 | 71.03 | 71.77 | 70.69 | 71.45 | 935,436 | +0.32(+0.45%) |
Apr 19, 2016 | 70.90 | 71.51 | 70.75 | 71.12 | 1,758,645 | +0.34(+0.48%) |
Apr 18, 2016 | 68.17 | 70.81 | 68.17 | 70.78 | 2,347,393 | +2.23(+3.25%) |
Apr 15, 2016 | 68.13 | 68.70 | 67.88 | 68.55 | 1,435,092 | +0.41(+0.60%) |
Apr 14, 2016 | 67.75 | 68.21 | 67.56 | 68.15 | 1,030,691 | -0.02(-0.03%) |
Apr 13, 2016 | 67.81 | 68.23 | 66.80 | 68.17 | 1,284,337 | +0.68(+1.01%) |
Apr 12, 2016 | 66.98 | 67.64 | 66.64 | 67.48 | 1,006,551 | +0.65(+0.97%) |
Apr 11, 2016 | 67.27 | 67.60 | 66.39 | 66.84 | 1,358,505 | -0.31(-0.47%) |
Apr 08, 2016 | 67.45 | 67.46 | 66.69 | 67.15 | 1,398,198 | +0.15(+0.23%) |
Apr 07, 2016 | 67.23 | 67.65 | 66.70 | 67.00 | 2,037,717 | -0.62(-0.91%) |
Apr 06, 2016 | 66.88 | 67.66 | 66.77 | 67.61 | 1,334,551 | +0.74(+1.11%) |
Apr 05, 2016 | 66.66 | 67.21 | 65.67 | 66.88 | 1,561,420 | -0.09(-0.13%) |
Apr 04, 2016 | 67.77 | 68.21 | 66.84 | 66.96 | 857,075 | -0.96(-1.41%) |