Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.12 | 66.69 | 65.60 | 66.68 | 1,133,685 | -0.07(-0.11%) |
Jun 29, 2016 | 66.90 | 67.02 | 66.26 | 66.75 | 1,068,296 | +1.11(+1.69%) |
Jun 28, 2016 | 65.49 | 65.78 | 64.94 | 65.64 | 1,212,916 | +1.63(+2.54%) |
Jun 27, 2016 | 64.31 | 64.32 | 63.46 | 64.02 | 2,443,326 | -1.71(-2.60%) |
Jun 24, 2016 | 65.93 | 67.83 | 65.70 | 65.72 | 4,217,399 | -6.34(-8.79%) |
Jun 23, 2016 | 71.57 | 72.16 | 70.91 | 72.06 | 1,517,803 | +1.99(+2.84%) |
Jun 22, 2016 | 71.12 | 71.28 | 70.04 | 70.07 | 1,274,302 | -0.52(-0.74%) |
Jun 21, 2016 | 70.35 | 70.91 | 70.11 | 70.59 | 1,119,024 | +1.18(+1.70%) |
Jun 20, 2016 | 70.46 | 70.49 | 69.38 | 69.41 | 1,168,217 | +1.06(+1.55%) |
Jun 17, 2016 | 68.16 | 68.48 | 67.37 | 68.35 | 1,234,385 | +0.62(+0.92%) |
Jun 16, 2016 | 66.54 | 67.84 | 66.16 | 67.73 | 2,013,918 | +0.33(+0.49%) |
Jun 15, 2016 | 67.58 | 67.97 | 67.37 | 67.40 | 1,495,536 | -0.25(-0.37%) |
Jun 14, 2016 | 66.89 | 67.67 | 66.86 | 67.65 | 2,396,268 | -0.60(-0.89%) |
Jun 13, 2016 | 68.20 | 68.82 | 68.17 | 68.26 | 1,680,630 | -1.47(-2.10%) |
Jun 10, 2016 | 70.14 | 70.42 | 69.28 | 69.72 | 1,416,092 | -2.04(-2.85%) |
Jun 09, 2016 | 71.60 | 72.01 | 71.60 | 71.77 | 414,627 | -0.69(-0.96%) |
Jun 08, 2016 | 72.59 | 72.65 | 72.16 | 72.46 | 478,252 | -0.34(-0.46%) |
Jun 07, 2016 | 72.86 | 73.05 | 72.72 | 72.80 | 524,810 | +0.51(+0.70%) |
Jun 06, 2016 | 72.33 | 72.48 | 72.02 | 72.29 | 513,758 | +0.14(+0.20%) |
Jun 03, 2016 | 71.88 | 72.33 | 71.56 | 72.15 | 631,964 | +0.22(+0.31%) |
Jun 02, 2016 | 71.59 | 71.93 | 71.33 | 71.93 | 694,423 | -0.26(-0.36%) |
Jun 01, 2016 | 71.97 | 72.23 | 71.85 | 72.18 | 868,839 | +0.12(+0.17%) |
May 31, 2016 | 72.46 | 72.55 | 71.84 | 72.06 | 1,510,380 | +0.06(+0.09%) |
May 27, 2016 | 72.17 | 72.00 | 72.00 | 72.00 | 569,947 | -0.19(-0.26%) |
May 26, 2016 | 72.38 | 72.48 | 71.99 | 72.18 | 1,031,841 | +0.62(+0.87%) |
May 25, 2016 | 71.60 | 71.81 | 71.22 | 71.56 | 3,084,628 | +0.85(+1.21%) |
May 24, 2016 | 70.32 | 70.87 | 70.29 | 70.71 | 962,430 | +1.42(+2.05%) |
May 23, 2016 | 69.57 | 69.85 | 69.24 | 69.29 | 821,925 | +0.20(+0.30%) |
May 20, 2016 | 69.03 | 69.30 | 68.86 | 69.08 | 993,810 | +0.82(+1.20%) |
May 19, 2016 | 68.54 | 68.73 | 68.04 | 68.26 | 901,147 | -0.64(-0.93%) |
May 18, 2016 | 68.44 | 69.48 | 68.32 | 68.90 | 743,571 | +0.50(+0.73%) |
May 17, 2016 | 68.88 | 69.04 | 68.18 | 68.41 | 1,075,630 | -0.77(-1.12%) |
May 16, 2016 | 68.65 | 69.44 | 68.58 | 69.18 | 670,125 | +0.71(+1.04%) |
May 13, 2016 | 68.52 | 68.82 | 68.21 | 68.47 | 1,342,511 | -0.20(-0.28%) |
May 12, 2016 | 69.23 | 69.37 | 68.33 | 68.66 | 629,016 | +0.35(+0.51%) |
May 11, 2016 | 68.44 | 68.88 | 68.32 | 68.32 | 1,095,937 | -0.65(-0.94%) |
May 10, 2016 | 68.32 | 69.00 | 68.31 | 68.97 | 698,548 | +0.52(+0.76%) |
May 09, 2016 | 68.53 | 68.79 | 68.31 | 68.45 | 1,068,028 | +0.86(+1.27%) |
May 06, 2016 | 67.29 | 67.69 | 67.12 | 67.59 | 534,695 | +0.23(+0.34%) |
May 05, 2016 | 67.13 | 67.96 | 67.02 | 67.36 | 1,473,702 | -0.35(-0.52%) |
May 04, 2016 | 67.84 | 67.90 | 67.45 | 67.71 | 1,283,322 | -0.92(-1.34%) |
May 03, 2016 | 68.89 | 69.06 | 68.33 | 68.63 | 812,647 | -1.08(-1.54%) |
May 02, 2016 | 69.64 | 69.80 | 69.18 | 69.70 | 1,023,241 | +0.99(+1.44%) |
Apr 29, 2016 | 68.82 | 68.90 | 68.32 | 68.72 | 1,005,364 | -0.66(-0.94%) |
Apr 28, 2016 | 69.50 | 70.09 | 69.22 | 69.37 | 1,124,313 | -1.44(-2.04%) |
Apr 27, 2016 | 70.26 | 70.96 | 70.10 | 70.81 | 1,545,525 | +1.33(+1.91%) |
Apr 26, 2016 | 69.22 | 69.76 | 69.03 | 69.49 | 995,057 | -0.39(-0.56%) |
Apr 25, 2016 | 69.49 | 69.94 | 69.33 | 69.88 | 685,866 | -0.22(-0.31%) |
Apr 22, 2016 | 70.50 | 70.55 | 69.74 | 70.10 | 1,019,448 | +0.07(+0.10%) |
Apr 21, 2016 | 69.92 | 70.45 | 69.68 | 70.03 | 985,159 | -0.38(-0.53%) |
Apr 20, 2016 | 70.14 | 70.71 | 69.95 | 70.40 | 1,800,980 | -0.07(-0.10%) |
Apr 19, 2016 | 70.77 | 70.83 | 70.10 | 70.47 | 1,655,693 | +1.13(+1.63%) |
Apr 18, 2016 | 69.07 | 69.67 | 69.03 | 69.35 | 789,968 | +0.73(+1.06%) |
Apr 15, 2016 | 68.95 | 69.20 | 68.50 | 68.62 | 590,134 | -0.45(-0.66%) |
Apr 14, 2016 | 69.04 | 69.15 | 68.72 | 69.08 | 1,067,428 | +0.61(+0.89%) |
Apr 13, 2016 | 68.12 | 68.55 | 67.92 | 68.46 | 855,560 | -0.22(-0.32%) |
Apr 12, 2016 | 67.50 | 68.77 | 67.35 | 68.68 | 1,965,148 | +1.47(+2.18%) |
Apr 11, 2016 | 67.05 | 67.77 | 67.12 | 67.21 | 2,278,142 | +0.17(+0.25%) |
Apr 08, 2016 | 67.63 | 67.71 | 66.98 | 67.05 | 2,293,731 | -0.49(-0.72%) |
Apr 07, 2016 | 67.88 | 68.10 | 67.41 | 67.54 | 1,093,586 | -1.68(-2.42%) |
Apr 06, 2016 | 68.00 | 69.22 | 67.96 | 69.22 | 855,218 | +1.17(+1.72%) |
Apr 05, 2016 | 68.47 | 68.61 | 67.97 | 68.04 | 2,153,065 | -1.48(-2.12%) |
Apr 04, 2016 | 69.84 | 70.02 | 69.32 | 69.52 | 812,690 | -0.17(-0.24%) |