Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.32 | 65.88 | 64.80 | 65.87 | 1,147,650 | -0.07(-0.11%) |
Jun 29, 2016 | 66.08 | 66.20 | 65.46 | 65.94 | 1,081,455 | +1.10(+1.69%) |
Jun 28, 2016 | 64.69 | 64.97 | 64.15 | 64.84 | 1,227,857 | +1.61(+2.54%) |
Jun 27, 2016 | 63.53 | 63.53 | 62.68 | 63.24 | 2,473,423 | -1.69(-2.60%) |
Jun 24, 2016 | 65.12 | 67.00 | 64.90 | 64.92 | 4,269,349 | -6.26(-8.79%) |
Jun 23, 2016 | 70.70 | 71.28 | 70.05 | 71.18 | 1,536,499 | +1.97(+2.84%) |
Jun 22, 2016 | 70.25 | 70.41 | 69.19 | 69.22 | 1,289,999 | -0.52(-0.74%) |
Jun 21, 2016 | 69.50 | 70.05 | 69.26 | 69.73 | 1,132,809 | +1.17(+1.70%) |
Jun 20, 2016 | 69.60 | 69.63 | 68.54 | 68.57 | 1,182,607 | +1.04(+1.55%) |
Jun 17, 2016 | 67.33 | 67.64 | 66.55 | 67.52 | 1,249,590 | +0.61(+0.92%) |
Jun 16, 2016 | 65.73 | 67.01 | 65.35 | 66.91 | 2,038,725 | +0.32(+0.49%) |
Jun 15, 2016 | 66.76 | 67.14 | 66.55 | 66.58 | 1,513,958 | -0.25(-0.37%) |
Jun 14, 2016 | 66.07 | 66.85 | 66.05 | 66.83 | 2,425,785 | -0.60(-0.89%) |
Jun 13, 2016 | 67.37 | 67.99 | 67.34 | 67.42 | 1,701,331 | -1.45(-2.10%) |
Jun 10, 2016 | 69.29 | 69.57 | 68.43 | 68.87 | 1,433,536 | -2.02(-2.85%) |
Jun 09, 2016 | 70.73 | 71.13 | 70.73 | 70.89 | 419,734 | -0.68(-0.96%) |
Jun 08, 2016 | 71.71 | 71.76 | 71.28 | 71.58 | 484,143 | -0.33(-0.46%) |
Jun 07, 2016 | 71.97 | 72.17 | 71.83 | 71.91 | 531,275 | +0.50(+0.70%) |
Jun 06, 2016 | 71.45 | 71.60 | 71.15 | 71.41 | 520,086 | +0.14(+0.20%) |
Jun 03, 2016 | 71.01 | 71.45 | 70.69 | 71.27 | 639,748 | +0.22(+0.31%) |
Jun 02, 2016 | 70.72 | 71.05 | 70.46 | 71.05 | 702,977 | -0.25(-0.36%) |
Jun 01, 2016 | 71.09 | 71.35 | 70.97 | 71.31 | 879,542 | +0.12(+0.17%) |
May 31, 2016 | 71.58 | 71.67 | 70.96 | 71.18 | 1,528,985 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,967 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,552 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,624 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,285 | +1.40(+2.05%) |
May 23, 2016 | 68.72 | 69.00 | 68.40 | 68.44 | 832,050 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,052 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.21 | 67.43 | 912,248 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,731 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.57 | 1,088,880 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,380 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,048 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.49 | 67.83 | 636,764 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,437 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,153 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.61 | 1,081,183 | +0.85(+1.27%) |
May 06, 2016 | 66.47 | 66.86 | 66.30 | 66.77 | 541,281 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,855 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,130 | -0.91(-1.34%) |
May 03, 2016 | 68.05 | 68.22 | 67.50 | 67.79 | 822,657 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,845 | +0.98(+1.44%) |
Apr 29, 2016 | 67.98 | 68.06 | 67.49 | 67.88 | 1,017,749 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,163 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.95 | 1,564,563 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,314 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,315 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.69 | 68.89 | 69.25 | 1,032,006 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,295 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,165 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,088 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,699 | +0.72(+1.06%) |
Apr 15, 2016 | 68.11 | 68.36 | 67.67 | 67.79 | 597,403 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.23 | 1,080,577 | +0.60(+0.89%) |
Apr 13, 2016 | 67.29 | 67.72 | 67.10 | 67.63 | 866,099 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.53 | 67.85 | 1,989,355 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.94 | 66.30 | 66.40 | 2,306,204 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,986 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,057 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.37 | 67.13 | 68.37 | 865,753 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,586 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,701 | -0.16(-0.24%) |