Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.33 | 68.04 | 67.25 | 67.94 | 13,671,136 | +0.61(+0.91%) |
Jun 29, 2016 | 66.56 | 67.33 | 66.53 | 67.33 | 9,880,155 | +1.16(+1.76%) |
Jun 28, 2016 | 65.34 | 66.19 | 64.97 | 66.16 | 11,537,231 | +0.99(+1.51%) |
Jun 27, 2016 | 65.66 | 65.71 | 64.99 | 65.18 | 11,988,316 | -0.83(-1.25%) |
Jun 24, 2016 | 66.28 | 67.25 | 65.79 | 66.00 | 15,455,576 | -1.56(-2.32%) |
Jun 23, 2016 | 67.25 | 67.57 | 67.05 | 67.57 | 9,173,873 | +0.51(+0.77%) |
Jun 22, 2016 | 67.00 | 67.21 | 66.83 | 67.05 | 6,156,845 | +0.13(+0.19%) |
Jun 21, 2016 | 66.67 | 67.22 | 66.67 | 66.93 | 8,219,097 | +0.30(+0.45%) |
Jun 20, 2016 | 67.01 | 67.16 | 66.62 | 66.63 | 7,682,671 | -0.07(-0.11%) |
Jun 17, 2016 | 66.85 | 66.95 | 66.08 | 66.70 | 14,633,869 | -0.22(-0.34%) |
Jun 16, 2016 | 66.33 | 67.09 | 66.32 | 66.93 | 8,263,155 | +0.37(+0.55%) |
Jun 15, 2016 | 66.92 | 67.00 | 66.45 | 66.56 | 8,826,320 | -0.32(-0.48%) |
Jun 14, 2016 | 66.24 | 66.89 | 66.01 | 66.88 | 8,560,439 | +0.63(+0.94%) |
Jun 13, 2016 | 66.56 | 66.92 | 66.22 | 66.25 | 7,686,557 | -0.51(-0.76%) |
Jun 10, 2016 | 66.41 | 66.87 | 66.28 | 66.76 | 8,525,728 | +0.02(+0.04%) |
Jun 09, 2016 | 66.26 | 66.81 | 66.14 | 66.73 | 7,658,454 | +0.42(+0.63%) |
Jun 08, 2016 | 66.09 | 66.40 | 65.81 | 66.32 | 5,873,327 | +0.26(+0.40%) |
Jun 07, 2016 | 66.40 | 66.51 | 65.99 | 66.05 | 7,886,005 | -0.36(-0.54%) |
Jun 06, 2016 | 66.12 | 66.46 | 65.98 | 66.41 | 6,595,914 | +0.24(+0.36%) |
Jun 03, 2016 | 65.74 | 66.19 | 65.62 | 66.17 | 7,860,137 | +0.42(+0.63%) |
Jun 02, 2016 | 65.42 | 65.75 | 65.26 | 65.75 | 6,463,187 | +0.13(+0.20%) |
Jun 01, 2016 | 64.95 | 65.63 | 64.88 | 65.63 | 7,707,325 | +0.60(+0.93%) |
May 31, 2016 | 65.46 | 65.65 | 64.78 | 65.02 | 8,356,559 | -0.31(-0.48%) |
May 27, 2016 | 65.21 | 65.34 | 65.34 | 65.34 | 5,386,808 | +0.17(+0.26%) |
May 26, 2016 | 65.38 | 65.47 | 65.06 | 65.17 | 5,760,861 | -0.21(-0.32%) |
May 25, 2016 | 65.06 | 65.62 | 65.00 | 65.38 | 7,540,954 | +0.41(+0.63%) |
May 24, 2016 | 64.43 | 65.30 | 64.43 | 64.97 | 7,842,979 | +0.62(+0.96%) |
May 23, 2016 | 64.23 | 64.45 | 64.07 | 64.35 | 7,004,970 | +0.14(+0.22%) |
May 20, 2016 | 64.54 | 64.59 | 64.02 | 64.21 | 8,134,432 | -0.14(-0.21%) |
May 19, 2016 | 63.90 | 64.37 | 63.75 | 64.34 | 7,780,065 | +0.27(+0.43%) |
May 18, 2016 | 64.66 | 64.81 | 63.72 | 64.07 | 10,399,310 | -0.62(-0.96%) |
May 17, 2016 | 65.51 | 65.84 | 64.45 | 64.69 | 12,697,713 | -0.81(-1.24%) |
May 16, 2016 | 65.00 | 65.71 | 64.79 | 65.50 | 8,097,580 | +0.32(+0.49%) |
May 13, 2016 | 66.13 | 66.13 | 64.99 | 65.18 | 8,199,439 | -0.95(-1.43%) |
May 12, 2016 | 66.18 | 66.39 | 65.88 | 66.12 | 6,138,093 | +0.21(+0.32%) |
May 11, 2016 | 66.20 | 66.50 | 65.90 | 65.91 | 7,445,838 | -0.26(-0.40%) |
May 10, 2016 | 65.91 | 66.34 | 65.89 | 66.18 | 7,756,009 | +0.29(+0.44%) |
May 09, 2016 | 65.96 | 66.38 | 65.77 | 65.89 | 8,373,612 | -0.01(-0.01%) |
May 06, 2016 | 65.33 | 65.99 | 65.13 | 65.90 | 7,848,955 | +0.67(+1.02%) |
May 05, 2016 | 65.47 | 65.87 | 64.93 | 65.23 | 7,976,237 | -0.24(-0.37%) |
May 04, 2016 | 64.89 | 65.61 | 64.89 | 65.47 | 9,180,138 | +0.40(+0.62%) |
May 03, 2016 | 64.83 | 65.55 | 64.74 | 65.07 | 9,493,759 | +0.10(+0.16%) |
May 02, 2016 | 64.21 | 65.23 | 64.21 | 64.97 | 9,799,218 | +0.68(+1.06%) |
Apr 29, 2016 | 63.92 | 64.31 | 63.68 | 64.29 | 11,704,067 | +0.29(+0.45%) |
Apr 28, 2016 | 63.77 | 64.40 | 63.70 | 64.00 | 9,491,844 | -0.10(-0.16%) |
Apr 27, 2016 | 63.76 | 64.31 | 63.47 | 64.10 | 9,583,124 | +0.27(+0.43%) |
Apr 26, 2016 | 65.39 | 65.39 | 63.56 | 63.83 | 17,126,494 | -1.49(-2.28%) |
Apr 25, 2016 | 64.93 | 65.38 | 64.53 | 65.32 | 9,562,651 | +0.37(+0.57%) |
Apr 22, 2016 | 64.51 | 64.95 | 64.12 | 64.95 | 10,004,954 | +0.12(+0.19%) |
Apr 21, 2016 | 65.02 | 65.24 | 64.63 | 64.83 | 10,970,156 | -0.60(-0.92%) |
Apr 20, 2016 | 66.83 | 66.87 | 65.38 | 65.43 | 11,371,592 | -1.39(-2.08%) |
Apr 19, 2016 | 66.52 | 67.16 | 66.48 | 66.82 | 8,233,312 | +0.36(+0.54%) |
Apr 18, 2016 | 66.03 | 66.59 | 65.81 | 66.46 | 7,014,209 | +0.43(+0.64%) |
Apr 15, 2016 | 65.83 | 66.14 | 65.68 | 66.03 | 9,097,201 | +0.23(+0.35%) |
Apr 14, 2016 | 65.75 | 66.09 | 65.42 | 65.80 | 8,605,021 | +0.18(+0.27%) |
Apr 13, 2016 | 66.10 | 66.40 | 65.14 | 65.63 | 14,749,731 | -0.29(-0.45%) |
Apr 12, 2016 | 65.83 | 66.22 | 65.62 | 65.92 | 8,898,116 | +0.08(+0.12%) |
Apr 11, 2016 | 66.08 | 66.33 | 65.79 | 65.84 | 8,898,032 | -0.37(-0.56%) |
Apr 08, 2016 | 66.41 | 66.41 | 65.87 | 66.22 | 6,851,753 | -0.03(-0.05%) |
Apr 07, 2016 | 66.25 | 66.60 | 65.95 | 66.25 | 8,363,246 | -0.45(-0.68%) |
Apr 06, 2016 | 66.17 | 66.72 | 66.12 | 66.70 | 7,906,102 | +0.52(+0.78%) |
Apr 05, 2016 | 66.18 | 66.50 | 66.04 | 66.18 | 6,608,087 | -0.04(-0.06%) |
Apr 04, 2016 | 66.57 | 66.57 | 66.08 | 66.22 | 7,028,204 | -0.25(-0.38%) |