Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.13 | 65.99 | 64.72 | 65.99 | 453,588 | +1.06(+1.63%) |
Jun 29, 2016 | 64.56 | 65.07 | 64.38 | 64.93 | 114,532 | +1.19(+1.87%) |
Jun 28, 2016 | 64.01 | 64.20 | 63.04 | 63.74 | 149,121 | +0.56(+0.88%) |
Jun 27, 2016 | 64.83 | 64.93 | 62.95 | 63.18 | 276,153 | -2.24(-3.43%) |
Jun 24, 2016 | 66.84 | 67.06 | 65.36 | 65.42 | 192,891 | -3.45(-5.01%) |
Jun 23, 2016 | 68.32 | 68.87 | 68.32 | 68.87 | 183,909 | +1.16(+1.71%) |
Jun 22, 2016 | 67.95 | 68.01 | 67.66 | 67.72 | 70,837 | -0.02(-0.03%) |
Jun 21, 2016 | 68.09 | 68.09 | 67.43 | 67.73 | 364,962 | -0.31(-0.46%) |
Jun 20, 2016 | 68.09 | 68.82 | 68.00 | 68.05 | 325,229 | +0.45(+0.67%) |
Jun 17, 2016 | 67.33 | 67.84 | 67.14 | 67.60 | 60,445 | +0.35(+0.51%) |
Jun 16, 2016 | 66.61 | 67.26 | 66.16 | 67.25 | 105,315 | +0.25(+0.37%) |
Jun 15, 2016 | 66.98 | 67.51 | 66.90 | 67.00 | 60,026 | +0.42(+0.62%) |
Jun 14, 2016 | 67.00 | 67.29 | 66.19 | 66.58 | 106,273 | -0.62(-0.93%) |
Jun 13, 2016 | 67.85 | 68.24 | 67.20 | 67.21 | 66,356 | -0.82(-1.21%) |
Jun 10, 2016 | 68.04 | 68.28 | 67.78 | 68.03 | 113,062 | -0.35(-0.52%) |
Jun 09, 2016 | 68.45 | 68.48 | 68.01 | 68.38 | 68,168 | -0.54(-0.78%) |
Jun 08, 2016 | 68.79 | 69.16 | 68.70 | 68.92 | 131,310 | +0.50(+0.73%) |
Jun 07, 2016 | 68.29 | 68.66 | 68.29 | 68.42 | 105,923 | +0.03(+0.04%) |
Jun 06, 2016 | 67.82 | 68.46 | 67.80 | 68.39 | 100,137 | +0.74(+1.10%) |
Jun 03, 2016 | 67.14 | 67.70 | 66.84 | 67.65 | 122,188 | +0.68(+1.01%) |
Jun 02, 2016 | 66.42 | 66.97 | 66.29 | 66.97 | 91,604 | +0.28(+0.42%) |
Jun 01, 2016 | 66.09 | 66.71 | 65.63 | 66.70 | 155,479 | +0.25(+0.38%) |
May 31, 2016 | 66.84 | 67.03 | 66.34 | 66.45 | 79,402 | -0.30(-0.45%) |
May 27, 2016 | 66.66 | 66.75 | 66.75 | 66.75 | 64,007 | -0.01(-0.01%) |
May 26, 2016 | 67.72 | 67.84 | 66.74 | 66.76 | 130,329 | -0.66(-0.98%) |
May 25, 2016 | 66.87 | 67.55 | 66.81 | 67.42 | 160,311 | +0.92(+1.38%) |
May 24, 2016 | 66.35 | 66.62 | 66.11 | 66.50 | 162,972 | +0.37(+0.56%) |
May 23, 2016 | 65.47 | 66.36 | 65.47 | 66.13 | 184,270 | +0.84(+1.29%) |
May 20, 2016 | 65.07 | 65.62 | 65.04 | 65.29 | 97,412 | +0.41(+0.63%) |
May 19, 2016 | 64.39 | 64.95 | 64.10 | 64.88 | 155,332 | +0.34(+0.52%) |
May 18, 2016 | 65.34 | 65.81 | 64.29 | 64.54 | 220,755 | -1.21(-1.84%) |
May 17, 2016 | 65.85 | 66.45 | 65.59 | 65.75 | 187,932 | -0.11(-0.17%) |
May 16, 2016 | 65.06 | 66.03 | 65.06 | 65.87 | 271,073 | +1.06(+1.64%) |
May 13, 2016 | 65.36 | 65.68 | 64.60 | 64.80 | 938,022 | -0.68(-1.04%) |
May 12, 2016 | 66.58 | 66.60 | 65.33 | 65.49 | 99,188 | +0.14(+0.21%) |
May 11, 2016 | 65.55 | 65.89 | 65.32 | 65.35 | 93,181 | -0.07(-0.11%) |
May 10, 2016 | 64.61 | 65.45 | 64.52 | 65.42 | 79,941 | +1.20(+1.87%) |
May 09, 2016 | 65.39 | 65.39 | 64.18 | 64.21 | 113,807 | -1.35(-2.06%) |
May 06, 2016 | 64.90 | 65.62 | 64.83 | 65.56 | 77,586 | +0.61(+0.93%) |
May 05, 2016 | 65.84 | 66.00 | 64.90 | 64.96 | 80,635 | -0.49(-0.75%) |
May 04, 2016 | 65.42 | 66.08 | 65.10 | 65.45 | 166,786 | -0.55(-0.83%) |
May 03, 2016 | 66.85 | 66.85 | 65.82 | 66.00 | 175,176 | -1.46(-2.17%) |
May 02, 2016 | 67.39 | 67.53 | 66.90 | 67.46 | 252,587 | +0.23(+0.35%) |
Apr 29, 2016 | 67.68 | 67.88 | 66.79 | 67.23 | 168,160 | -0.32(-0.47%) |
Apr 28, 2016 | 67.95 | 68.34 | 67.32 | 67.55 | 123,434 | -0.42(-0.62%) |
Apr 27, 2016 | 67.55 | 68.06 | 67.28 | 67.97 | 178,077 | +0.46(+0.68%) |
Apr 26, 2016 | 66.97 | 67.56 | 66.84 | 67.51 | 163,754 | +0.95(+1.43%) |
Apr 25, 2016 | 66.85 | 67.03 | 66.29 | 66.56 | 461,178 | -0.52(-0.77%) |
Apr 22, 2016 | 67.01 | 67.47 | 66.84 | 67.08 | 112,281 | +0.34(+0.51%) |
Apr 21, 2016 | 67.18 | 67.40 | 66.71 | 66.74 | 198,158 | -0.25(-0.37%) |
Apr 20, 2016 | 67.37 | 67.37 | 66.76 | 66.99 | 186,914 | -0.25(-0.37%) |
Apr 19, 2016 | 66.14 | 67.24 | 66.06 | 67.24 | 212,706 | +1.56(+2.37%) |
Apr 18, 2016 | 65.10 | 65.71 | 64.93 | 65.68 | 144,289 | +0.20(+0.30%) |
Apr 15, 2016 | 65.31 | 65.54 | 64.98 | 65.49 | 201,900 | +0.27(+0.41%) |
Apr 14, 2016 | 65.37 | 65.45 | 65.05 | 65.22 | 117,386 | -0.06(-0.09%) |
Apr 13, 2016 | 64.78 | 65.36 | 64.72 | 65.28 | 209,679 | +0.84(+1.30%) |
Apr 12, 2016 | 63.75 | 64.50 | 63.44 | 64.44 | 171,495 | +0.88(+1.39%) |
Apr 11, 2016 | 63.43 | 63.92 | 63.43 | 63.56 | 169,858 | +0.50(+0.80%) |
Apr 08, 2016 | 63.09 | 63.65 | 62.91 | 63.05 | 288,022 | +0.60(+0.96%) |
Apr 07, 2016 | 63.11 | 63.21 | 62.27 | 62.46 | 167,874 | -0.89(-1.41%) |
Apr 06, 2016 | 62.77 | 63.36 | 62.23 | 63.35 | 165,019 | +0.44(+0.70%) |
Apr 05, 2016 | 62.72 | 63.25 | 62.71 | 62.91 | 617,153 | -0.36(-0.57%) |
Apr 04, 2016 | 63.81 | 63.94 | 63.13 | 63.27 | 525,369 | -0.67(-1.04%) |