Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.25 | 62.25 | 60.51 | 61.98 | 4,642,600 | +1.45(+2.40%) |
Jun 29, 2016 | 58.93 | 60.93 | 58.91 | 60.52 | 4,503,633 | +2.15(+3.69%) |
Jun 28, 2016 | 57.98 | 58.50 | 57.49 | 58.37 | 4,306,903 | +1.29(+2.25%) |
Jun 27, 2016 | 59.04 | 59.51 | 56.77 | 57.08 | 6,967,348 | -2.52(-4.22%) |
Jun 24, 2016 | 61.89 | 62.80 | 59.54 | 59.60 | 6,631,487 | -4.70(-7.31%) |
Jun 23, 2016 | 63.78 | 64.34 | 63.45 | 64.30 | 2,651,436 | +1.12(+1.77%) |
Jun 22, 2016 | 63.31 | 63.80 | 62.87 | 63.18 | 3,851,873 | +0.04(+0.06%) |
Jun 21, 2016 | 63.16 | 63.26 | 62.60 | 63.14 | 2,604,848 | -0.12(-0.19%) |
Jun 20, 2016 | 62.63 | 63.84 | 62.54 | 63.27 | 3,314,443 | +1.28(+2.06%) |
Jun 17, 2016 | 61.16 | 62.10 | 61.09 | 61.99 | 3,462,964 | +0.82(+1.34%) |
Jun 16, 2016 | 61.06 | 61.31 | 60.00 | 61.17 | 2,938,554 | -0.12(-0.20%) |
Jun 15, 2016 | 61.05 | 62.23 | 61.00 | 61.29 | 3,145,961 | +0.32(+0.52%) |
Jun 14, 2016 | 61.19 | 61.54 | 60.59 | 60.97 | 3,602,064 | -0.54(-0.88%) |
Jun 13, 2016 | 61.88 | 62.48 | 61.49 | 61.51 | 3,080,301 | -0.49(-0.80%) |
Jun 10, 2016 | 61.94 | 62.19 | 61.62 | 62.01 | 2,737,654 | -0.68(-1.09%) |
Jun 09, 2016 | 62.61 | 62.87 | 62.17 | 62.69 | 2,736,251 | -0.32(-0.50%) |
Jun 08, 2016 | 62.93 | 63.30 | 61.85 | 63.00 | 3,745,920 | +0.23(+0.37%) |
Jun 07, 2016 | 63.48 | 63.55 | 62.68 | 62.77 | 2,469,308 | -0.50(-0.80%) |
Jun 06, 2016 | 63.45 | 63.65 | 62.99 | 63.28 | 1,960,091 | -0.17(-0.26%) |
Jun 03, 2016 | 63.30 | 63.79 | 62.48 | 63.44 | 3,112,214 | -0.46(-0.72%) |
Jun 02, 2016 | 62.29 | 64.17 | 62.14 | 63.90 | 4,160,029 | +1.28(+2.04%) |
Jun 01, 2016 | 61.76 | 62.75 | 61.24 | 62.62 | 4,181,452 | +1.04(+1.68%) |
May 31, 2016 | 61.87 | 62.03 | 61.47 | 61.59 | 2,545,178 | -0.25(-0.41%) |
May 27, 2016 | 61.33 | 61.84 | 61.84 | 61.84 | 1,736,267 | +0.70(+1.14%) |
May 26, 2016 | 61.72 | 61.73 | 60.96 | 61.14 | 2,171,908 | -0.60(-0.97%) |
May 25, 2016 | 60.96 | 61.87 | 60.77 | 61.74 | 2,949,450 | +0.77(+1.27%) |
May 24, 2016 | 60.78 | 61.19 | 60.50 | 60.96 | 2,435,955 | +0.48(+0.79%) |
May 23, 2016 | 60.64 | 60.73 | 60.14 | 60.49 | 2,146,607 | -0.11(-0.18%) |
May 20, 2016 | 60.41 | 60.96 | 60.34 | 60.60 | 3,225,733 | +0.01(+0.02%) |
May 19, 2016 | 60.75 | 60.85 | 59.79 | 60.59 | 3,788,485 | -0.69(-1.13%) |
May 18, 2016 | 62.48 | 62.73 | 60.73 | 61.28 | 4,877,521 | -1.16(-1.86%) |
May 17, 2016 | 62.86 | 63.51 | 62.21 | 62.44 | 2,936,295 | -0.42(-0.67%) |
May 16, 2016 | 62.09 | 63.28 | 61.87 | 62.86 | 2,852,355 | +0.77(+1.24%) |
May 13, 2016 | 62.86 | 63.55 | 61.56 | 62.09 | 4,106,091 | -1.01(-1.60%) |
May 12, 2016 | 64.38 | 64.51 | 62.61 | 63.10 | 2,773,038 | -0.88(-1.38%) |
May 11, 2016 | 65.29 | 65.29 | 63.83 | 63.99 | 2,865,495 | -1.43(-2.19%) |
May 10, 2016 | 64.24 | 65.42 | 63.74 | 65.42 | 6,717,534 | +1.23(+1.92%) |
May 09, 2016 | 64.43 | 64.56 | 63.77 | 64.18 | 2,499,778 | -0.08(-0.13%) |
May 06, 2016 | 64.07 | 64.51 | 63.46 | 64.26 | 2,016,646 | -0.05(-0.07%) |
May 05, 2016 | 64.48 | 64.84 | 64.10 | 64.31 | 3,294,152 | +0.04(+0.06%) |
May 04, 2016 | 64.49 | 64.82 | 63.86 | 64.27 | 4,667,217 | -0.81(-1.24%) |
May 03, 2016 | 64.66 | 65.35 | 64.18 | 65.08 | 5,031,003 | +0.06(+0.09%) |
May 02, 2016 | 65.30 | 65.43 | 64.56 | 65.03 | 4,928,486 | -0.05(-0.07%) |
Apr 29, 2016 | 64.04 | 65.39 | 63.73 | 65.07 | 6,985,833 | +0.79(+1.23%) |
Apr 28, 2016 | 62.79 | 65.69 | 62.72 | 64.28 | 7,777,834 | +0.52(+0.82%) |
Apr 27, 2016 | 62.25 | 63.97 | 62.21 | 63.76 | 6,699,607 | +1.56(+2.51%) |
Apr 26, 2016 | 62.58 | 62.68 | 61.74 | 62.20 | 4,788,338 | +0.02(+0.03%) |
Apr 25, 2016 | 61.97 | 62.28 | 61.66 | 62.19 | 3,709,332 | +0.41(+0.66%) |
Apr 22, 2016 | 63.35 | 63.43 | 60.87 | 61.78 | 5,790,231 | -1.57(-2.48%) |
Apr 21, 2016 | 62.88 | 64.29 | 62.88 | 63.35 | 4,822,363 | +0.34(+0.55%) |
Apr 20, 2016 | 62.38 | 63.50 | 62.08 | 63.00 | 5,500,038 | +0.05(+0.07%) |
Apr 19, 2016 | 62.78 | 63.90 | 62.56 | 62.96 | 5,860,254 | +0.25(+0.40%) |
Apr 18, 2016 | 62.94 | 62.96 | 61.90 | 62.71 | 5,377,542 | -0.35(-0.56%) |
Apr 15, 2016 | 63.03 | 63.67 | 62.92 | 63.06 | 4,761,064 | +0.07(+0.12%) |
Apr 14, 2016 | 62.81 | 63.27 | 62.45 | 62.98 | 4,657,625 | +0.20(+0.31%) |
Apr 13, 2016 | 63.02 | 63.12 | 62.56 | 62.79 | 3,739,308 | +0.27(+0.43%) |
Apr 12, 2016 | 62.32 | 62.74 | 62.11 | 62.52 | 3,645,522 | +0.20(+0.33%) |
Apr 11, 2016 | 61.97 | 63.20 | 61.89 | 62.32 | 7,015,904 | +0.51(+0.83%) |
Apr 08, 2016 | 61.28 | 61.86 | 61.03 | 61.80 | 10,095,079 | +0.97(+1.59%) |
Apr 07, 2016 | 61.17 | 61.30 | 60.44 | 60.84 | 4,552,901 | -0.57(-0.92%) |
Apr 06, 2016 | 61.34 | 61.56 | 60.76 | 61.41 | 3,779,453 | +0.28(+0.46%) |
Apr 05, 2016 | 61.16 | 61.36 | 60.59 | 61.13 | 6,231,607 | -0.48(-0.78%) |
Apr 04, 2016 | 62.32 | 62.54 | 61.42 | 61.61 | 5,954,867 | -0.71(-1.15%) |