Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.80 | 63.48 | 61.63 | 63.45 | 2,974,086 | +1.83(+2.98%) |
Jun 29, 2016 | 60.92 | 61.74 | 60.36 | 61.61 | 2,438,626 | +1.52(+2.54%) |
Jun 28, 2016 | 59.73 | 60.09 | 59.12 | 60.09 | 3,117,487 | +1.13(+1.91%) |
Jun 27, 2016 | 61.81 | 61.86 | 58.88 | 58.96 | 4,325,862 | -3.68(-5.87%) |
Jun 24, 2016 | 63.12 | 64.08 | 62.56 | 62.64 | 4,624,993 | -3.41(-5.16%) |
Jun 23, 2016 | 65.93 | 66.07 | 65.51 | 66.05 | 1,069,295 | +0.93(+1.42%) |
Jun 22, 2016 | 65.31 | 65.79 | 64.97 | 65.12 | 944,484 | -0.04(-0.06%) |
Jun 21, 2016 | 65.69 | 65.86 | 65.12 | 65.16 | 1,113,748 | -0.57(-0.86%) |
Jun 20, 2016 | 65.75 | 66.34 | 65.68 | 65.73 | 1,353,422 | +0.83(+1.27%) |
Jun 17, 2016 | 64.43 | 65.07 | 64.21 | 64.90 | 1,880,280 | +0.59(+0.91%) |
Jun 16, 2016 | 63.84 | 64.39 | 63.20 | 64.31 | 1,381,778 | +0.23(+0.36%) |
Jun 15, 2016 | 63.63 | 64.46 | 63.50 | 64.08 | 2,222,345 | +0.66(+1.04%) |
Jun 14, 2016 | 63.07 | 63.46 | 62.77 | 63.43 | 1,598,822 | +0.11(+0.17%) |
Jun 13, 2016 | 63.91 | 64.17 | 63.32 | 63.32 | 1,159,250 | -0.94(-1.46%) |
Jun 10, 2016 | 64.81 | 64.86 | 63.84 | 64.25 | 1,028,242 | -1.20(-1.83%) |
Jun 09, 2016 | 65.17 | 65.52 | 64.92 | 65.45 | 974,899 | -0.15(-0.23%) |
Jun 08, 2016 | 65.56 | 65.96 | 65.32 | 65.60 | 1,375,109 | +0.00(+0.00%) |
Jun 07, 2016 | 65.87 | 66.40 | 65.29 | 65.60 | 2,122,452 | -0.06(-0.09%) |
Jun 06, 2016 | 65.70 | 65.84 | 65.00 | 65.66 | 3,554,480 | +0.10(+0.15%) |
Jun 03, 2016 | 66.03 | 66.18 | 65.11 | 65.56 | 1,665,363 | -0.77(-1.16%) |
Jun 02, 2016 | 65.98 | 66.32 | 65.77 | 66.32 | 917,017 | +0.07(+0.11%) |
Jun 01, 2016 | 66.11 | 66.34 | 64.92 | 66.26 | 1,633,037 | -0.31(-0.46%) |
May 31, 2016 | 66.30 | 66.71 | 66.06 | 66.56 | 1,849,595 | +0.33(+0.50%) |
May 27, 2016 | 66.05 | 66.24 | 66.24 | 66.24 | 1,431,772 | +0.20(+0.30%) |
May 26, 2016 | 66.27 | 66.69 | 65.94 | 66.04 | 1,123,557 | -0.01(-0.02%) |
May 25, 2016 | 65.74 | 66.34 | 65.69 | 66.05 | 1,259,257 | +0.74(+1.13%) |
May 24, 2016 | 64.79 | 65.58 | 64.65 | 65.31 | 1,002,913 | +0.97(+1.50%) |
May 23, 2016 | 64.00 | 64.54 | 63.53 | 64.34 | 1,068,942 | +0.38(+0.59%) |
May 20, 2016 | 64.23 | 64.71 | 63.94 | 63.96 | 1,721,232 | +0.19(+0.30%) |
May 19, 2016 | 64.50 | 64.60 | 63.46 | 63.77 | 2,597,110 | -1.19(-1.83%) |
May 18, 2016 | 65.21 | 65.87 | 64.49 | 64.96 | 1,986,426 | -0.43(-0.66%) |
May 17, 2016 | 65.95 | 66.41 | 65.18 | 65.39 | 1,638,599 | -0.70(-1.06%) |
May 16, 2016 | 65.63 | 66.46 | 65.63 | 66.09 | 2,114,494 | +0.74(+1.13%) |
May 13, 2016 | 65.48 | 66.08 | 64.92 | 65.35 | 1,633,155 | -0.33(-0.50%) |
May 12, 2016 | 66.04 | 66.25 | 65.11 | 65.68 | 1,273,059 | -0.02(-0.03%) |
May 11, 2016 | 65.96 | 66.60 | 65.60 | 65.70 | 1,632,867 | -0.40(-0.60%) |
May 10, 2016 | 65.42 | 66.21 | 65.12 | 66.10 | 1,301,163 | +1.09(+1.67%) |
May 09, 2016 | 65.05 | 65.28 | 64.73 | 65.01 | 1,304,514 | -0.28(-0.43%) |
May 06, 2016 | 64.42 | 65.33 | 64.35 | 65.29 | 1,271,020 | +0.68(+1.05%) |
May 05, 2016 | 64.94 | 65.29 | 64.32 | 64.61 | 1,655,847 | +0.00(+0.00%) |
May 04, 2016 | 65.33 | 65.50 | 64.29 | 64.61 | 1,697,313 | -1.15(-1.74%) |
May 03, 2016 | 65.33 | 65.88 | 64.91 | 65.76 | 1,601,009 | -0.14(-0.21%) |
May 02, 2016 | 65.63 | 66.31 | 65.05 | 65.90 | 1,993,118 | +0.60(+0.92%) |
Apr 29, 2016 | 64.88 | 65.56 | 64.71 | 65.30 | 2,463,575 | +0.21(+0.32%) |
Apr 28, 2016 | 65.52 | 66.18 | 64.94 | 65.09 | 1,857,710 | -0.73(-1.11%) |
Apr 27, 2016 | 65.32 | 66.06 | 65.05 | 65.82 | 2,241,698 | +0.67(+1.02%) |
Apr 26, 2016 | 66.81 | 67.23 | 64.82 | 65.15 | 4,113,429 | +1.35(+2.12%) |
Apr 25, 2016 | 63.83 | 64.06 | 63.23 | 63.79 | 2,085,534 | -0.41(-0.64%) |
Apr 22, 2016 | 63.48 | 64.23 | 63.33 | 64.20 | 1,395,523 | +0.91(+1.43%) |
Apr 21, 2016 | 63.47 | 64.07 | 63.18 | 63.30 | 1,109,256 | -0.09(-0.14%) |
Apr 20, 2016 | 63.69 | 63.86 | 63.19 | 63.39 | 1,398,912 | -0.26(-0.41%) |
Apr 19, 2016 | 64.16 | 64.26 | 63.37 | 63.64 | 1,252,771 | -0.02(-0.03%) |
Apr 18, 2016 | 63.18 | 63.85 | 63.12 | 63.66 | 1,102,978 | +0.13(+0.20%) |
Apr 15, 2016 | 63.49 | 63.85 | 63.17 | 63.54 | 919,753 | +0.09(+0.14%) |
Apr 14, 2016 | 63.69 | 63.69 | 62.94 | 63.45 | 1,506,921 | +0.35(+0.55%) |
Apr 13, 2016 | 61.73 | 63.24 | 61.46 | 63.10 | 1,739,654 | +1.87(+3.06%) |
Apr 12, 2016 | 60.54 | 61.43 | 60.54 | 61.22 | 1,319,779 | +0.80(+1.32%) |
Apr 11, 2016 | 60.34 | 61.05 | 60.17 | 60.43 | 1,816,093 | +0.30(+0.50%) |
Apr 08, 2016 | 59.91 | 61.00 | 59.87 | 60.13 | 1,821,341 | +0.75(+1.26%) |
Apr 07, 2016 | 59.41 | 60.06 | 59.14 | 59.38 | 1,394,173 | -0.28(-0.47%) |
Apr 06, 2016 | 60.08 | 60.08 | 58.95 | 59.66 | 1,651,200 | -0.27(-0.45%) |
Apr 05, 2016 | 60.55 | 60.64 | 59.79 | 59.93 | 2,526,519 | -1.28(-2.08%) |
Apr 04, 2016 | 61.73 | 61.81 | 61.06 | 61.20 | 1,630,553 | -0.65(-1.05%) |