Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.53 | 70.76 | 68.05 | 70.72 | 1,648,105 | +2.29(+3.35%) |
Jun 29, 2016 | 66.94 | 68.44 | 66.90 | 68.43 | 1,276,787 | +2.05(+3.09%) |
Jun 28, 2016 | 65.77 | 66.41 | 65.56 | 66.38 | 1,458,095 | +1.82(+2.82%) |
Jun 27, 2016 | 66.79 | 67.13 | 63.99 | 64.56 | 1,687,090 | -2.80(-4.16%) |
Jun 24, 2016 | 67.05 | 68.99 | 66.91 | 67.36 | 2,125,228 | -2.12(-3.05%) |
Jun 23, 2016 | 68.22 | 69.47 | 67.92 | 69.48 | 1,073,096 | +1.84(+2.72%) |
Jun 22, 2016 | 67.53 | 68.06 | 67.19 | 67.64 | 785,962 | +0.26(+0.38%) |
Jun 21, 2016 | 67.49 | 67.64 | 66.36 | 67.38 | 828,469 | -0.04(-0.06%) |
Jun 20, 2016 | 66.72 | 68.19 | 66.66 | 67.42 | 1,556,558 | +1.27(+1.92%) |
Jun 17, 2016 | 65.78 | 66.21 | 65.45 | 66.15 | 1,124,956 | +0.30(+0.46%) |
Jun 16, 2016 | 65.30 | 65.91 | 64.62 | 65.84 | 591,533 | +0.09(+0.13%) |
Jun 15, 2016 | 64.97 | 66.35 | 64.74 | 65.76 | 1,328,205 | +0.86(+1.33%) |
Jun 14, 2016 | 65.56 | 65.88 | 64.57 | 64.90 | 1,009,486 | -0.69(-1.05%) |
Jun 13, 2016 | 65.92 | 66.89 | 65.43 | 65.58 | 912,630 | -0.34(-0.51%) |
Jun 10, 2016 | 66.55 | 67.86 | 65.84 | 65.92 | 832,468 | -1.00(-1.49%) |
Jun 09, 2016 | 66.58 | 67.24 | 66.34 | 66.91 | 506,572 | +0.12(+0.18%) |
Jun 08, 2016 | 66.38 | 66.85 | 66.23 | 66.79 | 406,400 | +0.34(+0.51%) |
Jun 07, 2016 | 66.26 | 66.85 | 65.59 | 66.46 | 577,546 | +0.23(+0.35%) |
Jun 06, 2016 | 67.05 | 67.37 | 65.90 | 66.23 | 885,286 | -0.72(-1.07%) |
Jun 03, 2016 | 67.66 | 69.04 | 66.84 | 66.95 | 948,548 | -0.35(-0.52%) |
Jun 02, 2016 | 66.72 | 67.30 | 66.02 | 67.30 | 949,771 | +0.42(+0.62%) |
Jun 01, 2016 | 66.62 | 67.12 | 66.41 | 66.88 | 683,176 | +0.05(+0.07%) |
May 31, 2016 | 66.42 | 67.06 | 66.12 | 66.83 | 831,082 | +0.51(+0.78%) |
May 27, 2016 | 66.31 | 66.32 | 66.32 | 66.32 | 498,203 | +0.14(+0.21%) |
May 26, 2016 | 66.22 | 66.57 | 65.69 | 66.18 | 628,933 | -0.01(-0.02%) |
May 25, 2016 | 66.15 | 66.43 | 65.26 | 66.19 | 912,340 | +0.20(+0.30%) |
May 24, 2016 | 66.31 | 66.33 | 65.69 | 66.00 | 1,071,979 | +0.26(+0.40%) |
May 23, 2016 | 65.60 | 65.92 | 65.18 | 65.73 | 515,693 | +0.23(+0.35%) |
May 20, 2016 | 65.29 | 65.92 | 64.95 | 65.50 | 1,170,062 | +0.67(+1.03%) |
May 19, 2016 | 64.98 | 65.59 | 64.15 | 64.84 | 1,041,923 | -0.63(-0.97%) |
May 18, 2016 | 66.31 | 66.56 | 64.69 | 65.47 | 1,427,709 | -1.15(-1.73%) |
May 17, 2016 | 67.58 | 68.35 | 66.25 | 66.62 | 1,118,183 | -1.11(-1.65%) |
May 16, 2016 | 67.28 | 68.32 | 66.84 | 67.74 | 766,205 | +0.49(+0.73%) |
May 13, 2016 | 68.50 | 68.78 | 66.91 | 67.25 | 1,318,257 | -1.39(-2.03%) |
May 12, 2016 | 69.30 | 69.30 | 68.05 | 68.64 | 1,397,882 | -0.33(-0.48%) |
May 11, 2016 | 70.08 | 70.26 | 68.89 | 68.97 | 1,870,464 | -1.20(-1.71%) |
May 10, 2016 | 70.05 | 70.19 | 69.64 | 70.17 | 1,218,967 | +0.53(+0.77%) |
May 09, 2016 | 69.32 | 69.88 | 68.19 | 69.64 | 1,452,096 | +0.46(+0.67%) |
May 06, 2016 | 69.02 | 69.22 | 67.46 | 69.17 | 1,961,870 | +0.13(+0.19%) |
May 05, 2016 | 69.37 | 69.75 | 68.67 | 69.04 | 1,931,500 | -0.34(-0.49%) |
May 04, 2016 | 68.87 | 69.85 | 68.57 | 69.39 | 1,219,548 | +0.06(+0.09%) |
May 03, 2016 | 69.75 | 69.89 | 68.67 | 69.33 | 1,098,961 | -1.04(-1.48%) |
May 02, 2016 | 69.87 | 70.51 | 69.52 | 70.37 | 790,220 | +1.08(+1.56%) |
Apr 29, 2016 | 69.41 | 69.58 | 67.63 | 69.29 | 1,735,380 | -0.37(-0.53%) |
Apr 28, 2016 | 69.44 | 70.30 | 69.32 | 69.66 | 693,329 | -0.40(-0.57%) |
Apr 27, 2016 | 70.22 | 70.65 | 69.49 | 70.06 | 806,760 | -0.22(-0.32%) |
Apr 26, 2016 | 69.98 | 70.34 | 69.61 | 70.28 | 889,277 | +0.45(+0.64%) |
Apr 25, 2016 | 69.28 | 69.83 | 69.24 | 69.83 | 964,947 | +0.44(+0.63%) |
Apr 22, 2016 | 69.52 | 70.12 | 69.25 | 69.40 | 1,295,029 | +0.05(+0.07%) |
Apr 21, 2016 | 70.22 | 71.71 | 68.38 | 69.35 | 3,170,497 | +2.02(+3.00%) |
Apr 20, 2016 | 67.28 | 67.68 | 67.05 | 67.33 | 1,848,974 | -0.16(-0.23%) |
Apr 19, 2016 | 66.95 | 67.53 | 66.61 | 67.49 | 1,142,883 | +0.76(+1.14%) |
Apr 18, 2016 | 65.84 | 66.74 | 65.68 | 66.73 | 1,387,883 | +0.49(+0.74%) |
Apr 15, 2016 | 65.30 | 66.45 | 64.88 | 66.25 | 1,535,322 | +0.82(+1.25%) |
Apr 14, 2016 | 65.05 | 65.62 | 64.69 | 65.43 | 736,058 | +0.22(+0.33%) |
Apr 13, 2016 | 65.49 | 65.63 | 64.79 | 65.21 | 865,788 | -0.13(-0.20%) |
Apr 12, 2016 | 65.19 | 65.46 | 64.83 | 65.34 | 1,947,671 | +0.82(+1.28%) |
Apr 11, 2016 | 64.03 | 64.74 | 63.67 | 64.52 | 1,718,586 | +0.61(+0.95%) |
Apr 08, 2016 | 63.83 | 64.27 | 63.56 | 63.91 | 1,133,568 | +0.84(+1.34%) |
Apr 07, 2016 | 63.51 | 63.64 | 62.75 | 63.07 | 1,153,586 | -0.80(-1.26%) |
Apr 06, 2016 | 63.05 | 63.93 | 62.24 | 63.87 | 1,354,349 | +0.90(+1.42%) |
Apr 05, 2016 | 63.00 | 63.24 | 62.84 | 62.98 | 1,335,622 | -0.53(-0.83%) |
Apr 04, 2016 | 63.71 | 64.22 | 63.23 | 63.50 | 1,023,287 | -0.23(-0.36%) |