Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.28 | 64.90 | 63.83 | 64.90 | 13,013,887 | +0.72(+1.12%) |
Jun 29, 2016 | 63.67 | 64.28 | 63.67 | 64.19 | 14,450,909 | +0.81(+1.28%) |
Jun 28, 2016 | 62.47 | 63.38 | 62.30 | 63.37 | 13,111,501 | +1.35(+2.17%) |
Jun 27, 2016 | 61.94 | 62.11 | 61.18 | 62.03 | 13,609,835 | -0.07(-0.11%) |
Jun 24, 2016 | 62.00 | 62.82 | 61.32 | 62.10 | 18,318,700 | -0.81(-1.29%) |
Jun 23, 2016 | 62.64 | 63.02 | 62.64 | 62.91 | 6,154,000 | +0.42(+0.67%) |
Jun 22, 2016 | 62.59 | 62.67 | 62.31 | 62.49 | 8,172,900 | -0.03(-0.05%) |
Jun 21, 2016 | 62.47 | 62.70 | 62.29 | 62.52 | 8,466,615 | +0.26(+0.41%) |
Jun 20, 2016 | 62.37 | 62.95 | 62.22 | 62.27 | 12,925,740 | +0.12(+0.19%) |
Jun 17, 2016 | 62.19 | 62.25 | 61.71 | 62.15 | 11,905,731 | -0.09(-0.15%) |
Jun 16, 2016 | 61.77 | 62.28 | 61.53 | 62.24 | 8,260,168 | +0.31(+0.50%) |
Jun 15, 2016 | 61.45 | 62.17 | 61.42 | 61.93 | 8,730,893 | +0.56(+0.92%) |
Jun 14, 2016 | 61.63 | 61.80 | 61.21 | 61.37 | 7,493,647 | -0.34(-0.54%) |
Jun 13, 2016 | 61.70 | 62.13 | 61.60 | 61.70 | 8,791,492 | -0.05(-0.08%) |
Jun 10, 2016 | 61.91 | 61.99 | 61.62 | 61.75 | 9,370,701 | -0.30(-0.49%) |
Jun 09, 2016 | 61.85 | 62.12 | 61.73 | 62.06 | 6,500,324 | +0.09(+0.15%) |
Jun 08, 2016 | 61.49 | 61.99 | 61.43 | 61.96 | 7,461,583 | +0.33(+0.53%) |
Jun 07, 2016 | 61.35 | 61.84 | 61.35 | 61.63 | 7,090,699 | +0.37(+0.61%) |
Jun 06, 2016 | 61.74 | 61.85 | 61.01 | 61.26 | 14,209,766 | -0.38(-0.62%) |
Jun 03, 2016 | 62.14 | 62.26 | 60.89 | 61.64 | 13,230,518 | +0.19(+0.30%) |
Jun 02, 2016 | 61.10 | 61.46 | 60.84 | 61.45 | 8,907,586 | +0.33(+0.54%) |
Jun 01, 2016 | 60.87 | 61.24 | 60.71 | 61.13 | 17,378,334 | +0.04(+0.06%) |
May 31, 2016 | 61.10 | 61.28 | 60.73 | 61.09 | 12,710,475 | +0.01(+0.01%) |
May 27, 2016 | 60.85 | 61.08 | 61.08 | 61.08 | 7,622,760 | +0.27(+0.44%) |
May 26, 2016 | 60.57 | 61.00 | 60.57 | 60.81 | 9,096,249 | +0.04(+0.06%) |
May 25, 2016 | 60.82 | 60.88 | 60.21 | 60.78 | 8,688,375 | +0.09(+0.15%) |
May 24, 2016 | 60.26 | 60.71 | 60.26 | 60.68 | 10,889,714 | +0.72(+1.20%) |
May 23, 2016 | 60.01 | 60.17 | 59.81 | 59.96 | 9,313,567 | +0.05(+0.09%) |
May 20, 2016 | 59.41 | 59.99 | 59.41 | 59.91 | 11,081,575 | +0.48(+0.80%) |
May 19, 2016 | 59.72 | 59.77 | 59.12 | 59.43 | 12,453,851 | -0.65(-1.08%) |
May 18, 2016 | 60.62 | 60.78 | 59.39 | 60.08 | 17,764,484 | -0.85(-1.40%) |
May 17, 2016 | 61.65 | 61.70 | 60.58 | 60.93 | 15,419,838 | -0.94(-1.51%) |
May 16, 2016 | 61.33 | 62.08 | 61.24 | 61.87 | 7,834,543 | +0.48(+0.79%) |
May 13, 2016 | 61.67 | 61.71 | 61.04 | 61.38 | 9,331,947 | -0.50(-0.81%) |
May 12, 2016 | 61.63 | 62.09 | 61.24 | 61.88 | 8,224,175 | +0.30(+0.49%) |
May 11, 2016 | 62.62 | 62.64 | 61.38 | 61.58 | 14,248,168 | -1.12(-1.78%) |
May 10, 2016 | 62.84 | 62.87 | 62.44 | 62.70 | 9,243,990 | +0.12(+0.19%) |
May 09, 2016 | 62.20 | 62.69 | 62.13 | 62.58 | 11,526,791 | +0.50(+0.80%) |
May 06, 2016 | 61.40 | 62.10 | 61.13 | 62.08 | 11,802,140 | +0.60(+0.98%) |
May 05, 2016 | 61.10 | 61.56 | 61.09 | 61.48 | 8,919,148 | +0.23(+0.38%) |
May 04, 2016 | 60.03 | 61.37 | 60.03 | 61.24 | 13,480,262 | +0.81(+1.34%) |
May 03, 2016 | 60.42 | 60.49 | 60.00 | 60.43 | 7,582,561 | -0.13(-0.22%) |
May 02, 2016 | 59.53 | 60.71 | 59.49 | 60.56 | 13,562,856 | +0.80(+1.33%) |
Apr 29, 2016 | 59.78 | 60.12 | 59.19 | 59.77 | 14,185,887 | -0.50(-0.83%) |
Apr 28, 2016 | 59.99 | 60.64 | 59.99 | 60.27 | 7,890,578 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,525 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.42 | 8,107,910 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,876 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.94 | 59.33 | 59.83 | 8,164,866 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.03 | 59.20 | 16,362,269 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.17 | 60.22 | 14,668,663 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,789 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,660 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.31 | 60.76 | 8,359,325 | +0.40(+0.66%) |
Apr 14, 2016 | 60.60 | 60.72 | 60.25 | 60.36 | 7,109,546 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,755 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,518 | +0.41(+0.68%) |
Apr 11, 2016 | 60.63 | 60.88 | 60.45 | 60.48 | 10,239,271 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.42 | 60.56 | 8,544,730 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,979 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,573 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.60 | 60.21 | 60.39 | 13,204,728 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,626 | -0.09(-0.14%) |