Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.28 | 64.90 | 63.83 | 64.90 | 13,013,614 | +0.72(+1.12%) |
Jun 29, 2016 | 63.67 | 64.28 | 63.67 | 64.19 | 14,450,605 | +0.81(+1.28%) |
Jun 28, 2016 | 62.47 | 63.38 | 62.30 | 63.38 | 13,111,225 | +1.35(+2.17%) |
Jun 27, 2016 | 61.94 | 62.11 | 61.19 | 62.03 | 13,609,548 | -0.07(-0.11%) |
Jun 24, 2016 | 62.00 | 62.82 | 61.32 | 62.10 | 18,318,314 | -0.81(-1.29%) |
Jun 23, 2016 | 62.64 | 63.02 | 62.64 | 62.91 | 6,153,871 | +0.42(+0.67%) |
Jun 22, 2016 | 62.60 | 62.67 | 62.31 | 62.49 | 8,172,728 | -0.03(-0.05%) |
Jun 21, 2016 | 62.47 | 62.71 | 62.30 | 62.52 | 8,466,437 | +0.26(+0.41%) |
Jun 20, 2016 | 62.37 | 62.95 | 62.22 | 62.27 | 12,925,466 | +0.12(+0.19%) |
Jun 17, 2016 | 62.19 | 62.26 | 61.71 | 62.15 | 11,905,478 | -0.09(-0.15%) |
Jun 16, 2016 | 61.78 | 62.28 | 61.53 | 62.24 | 8,259,993 | +0.31(+0.50%) |
Jun 15, 2016 | 61.45 | 62.17 | 61.42 | 61.93 | 8,730,708 | +0.56(+0.92%) |
Jun 14, 2016 | 61.64 | 61.80 | 61.21 | 61.37 | 7,493,488 | -0.34(-0.54%) |
Jun 13, 2016 | 61.71 | 62.13 | 61.60 | 61.71 | 8,791,305 | -0.05(-0.08%) |
Jun 10, 2016 | 61.91 | 61.99 | 61.62 | 61.75 | 9,370,502 | -0.30(-0.49%) |
Jun 09, 2016 | 61.85 | 62.12 | 61.73 | 62.06 | 6,500,186 | +0.09(+0.15%) |
Jun 08, 2016 | 61.49 | 61.99 | 61.43 | 61.96 | 7,461,424 | +0.33(+0.53%) |
Jun 07, 2016 | 61.35 | 61.84 | 61.35 | 61.64 | 7,090,548 | +0.37(+0.61%) |
Jun 06, 2016 | 61.74 | 61.85 | 61.01 | 61.26 | 14,209,464 | -0.38(-0.62%) |
Jun 03, 2016 | 62.14 | 62.26 | 60.89 | 61.64 | 13,230,238 | +0.19(+0.30%) |
Jun 02, 2016 | 61.10 | 61.46 | 60.84 | 61.46 | 8,907,397 | +0.33(+0.54%) |
Jun 01, 2016 | 60.87 | 61.24 | 60.71 | 61.13 | 17,377,966 | +0.04(+0.06%) |
May 31, 2016 | 61.10 | 61.28 | 60.73 | 61.09 | 12,710,205 | +0.01(+0.01%) |
May 27, 2016 | 60.85 | 61.08 | 61.08 | 61.08 | 7,622,598 | +0.27(+0.44%) |
May 26, 2016 | 60.57 | 61.00 | 60.57 | 60.82 | 9,096,056 | +0.04(+0.06%) |
May 25, 2016 | 60.82 | 60.89 | 60.21 | 60.78 | 8,688,190 | +0.09(+0.15%) |
May 24, 2016 | 60.26 | 60.71 | 60.26 | 60.68 | 10,889,483 | +0.72(+1.20%) |
May 23, 2016 | 60.01 | 60.18 | 59.81 | 59.96 | 9,313,369 | +0.05(+0.09%) |
May 20, 2016 | 59.41 | 59.99 | 59.41 | 59.91 | 11,081,340 | +0.48(+0.80%) |
May 19, 2016 | 59.72 | 59.77 | 59.12 | 59.43 | 12,453,587 | -0.65(-1.08%) |
May 18, 2016 | 60.62 | 60.78 | 59.39 | 60.08 | 17,764,108 | -0.85(-1.40%) |
May 17, 2016 | 61.65 | 61.70 | 60.58 | 60.93 | 15,419,511 | -0.94(-1.51%) |
May 16, 2016 | 61.33 | 62.08 | 61.25 | 61.87 | 7,834,377 | +0.48(+0.79%) |
May 13, 2016 | 61.67 | 61.71 | 61.04 | 61.39 | 9,331,749 | -0.50(-0.81%) |
May 12, 2016 | 61.64 | 62.09 | 61.24 | 61.89 | 8,224,001 | +0.30(+0.49%) |
May 11, 2016 | 62.62 | 62.64 | 61.39 | 61.58 | 14,247,866 | -1.12(-1.78%) |
May 10, 2016 | 62.85 | 62.87 | 62.44 | 62.70 | 9,243,794 | +0.12(+0.19%) |
May 09, 2016 | 62.20 | 62.69 | 62.14 | 62.58 | 11,526,546 | +0.50(+0.80%) |
May 06, 2016 | 61.40 | 62.10 | 61.14 | 62.08 | 11,801,889 | +0.60(+0.98%) |
May 05, 2016 | 61.10 | 61.56 | 61.09 | 61.48 | 8,918,959 | +0.23(+0.38%) |
May 04, 2016 | 60.03 | 61.37 | 60.03 | 61.25 | 13,479,976 | +0.81(+1.34%) |
May 03, 2016 | 60.42 | 60.50 | 60.01 | 60.43 | 7,582,400 | -0.13(-0.22%) |
May 02, 2016 | 59.54 | 60.71 | 59.49 | 60.57 | 13,562,568 | +0.80(+1.33%) |
Apr 29, 2016 | 59.79 | 60.12 | 59.19 | 59.77 | 14,185,586 | -0.50(-0.83%) |
Apr 28, 2016 | 60.00 | 60.64 | 60.00 | 60.27 | 7,890,411 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,329 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.43 | 8,107,738 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,736 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.95 | 59.33 | 59.83 | 8,164,693 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.04 | 59.20 | 16,361,922 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.18 | 60.22 | 14,668,352 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,644 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,481 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.32 | 60.76 | 8,359,147 | +0.40(+0.66%) |
Apr 14, 2016 | 60.61 | 60.72 | 60.25 | 60.36 | 7,109,396 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,559 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,284 | +0.41(+0.68%) |
Apr 11, 2016 | 60.64 | 60.88 | 60.45 | 60.48 | 10,239,053 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.43 | 60.56 | 8,544,549 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,763 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,420 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.61 | 60.21 | 60.39 | 13,204,448 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,440 | -0.09(-0.14%) |