Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.20 | 70.41 | 67.72 | 70.38 | 1,656,134 | +2.28(+3.35%) |
Jun 29, 2016 | 66.62 | 68.11 | 66.58 | 68.10 | 1,283,007 | +2.04(+3.09%) |
Jun 28, 2016 | 65.46 | 66.09 | 65.24 | 66.06 | 1,465,198 | +1.81(+2.82%) |
Jun 27, 2016 | 66.46 | 66.80 | 63.68 | 64.25 | 1,695,309 | -2.79(-4.16%) |
Jun 24, 2016 | 66.73 | 68.66 | 66.58 | 67.03 | 2,135,581 | -2.11(-3.05%) |
Jun 23, 2016 | 67.89 | 69.13 | 67.59 | 69.14 | 1,078,323 | +1.83(+2.72%) |
Jun 22, 2016 | 67.20 | 67.73 | 66.86 | 67.31 | 789,791 | +0.26(+0.38%) |
Jun 21, 2016 | 67.16 | 67.32 | 66.04 | 67.05 | 832,505 | -0.04(-0.06%) |
Jun 20, 2016 | 66.40 | 67.85 | 66.34 | 67.09 | 1,564,141 | +1.27(+1.92%) |
Jun 17, 2016 | 65.46 | 65.89 | 65.13 | 65.83 | 1,130,436 | +0.30(+0.46%) |
Jun 16, 2016 | 64.99 | 65.59 | 64.31 | 65.53 | 594,415 | +0.09(+0.13%) |
Jun 15, 2016 | 64.66 | 66.02 | 64.42 | 65.44 | 1,334,675 | +0.86(+1.33%) |
Jun 14, 2016 | 65.24 | 65.56 | 64.25 | 64.58 | 1,014,404 | -0.68(-1.05%) |
Jun 13, 2016 | 65.60 | 66.56 | 65.11 | 65.26 | 917,076 | -0.33(-0.51%) |
Jun 10, 2016 | 66.23 | 67.53 | 65.52 | 65.60 | 836,524 | -0.99(-1.49%) |
Jun 09, 2016 | 66.25 | 66.92 | 66.02 | 66.59 | 509,040 | +0.12(+0.18%) |
Jun 08, 2016 | 66.06 | 66.52 | 65.91 | 66.47 | 408,380 | +0.33(+0.51%) |
Jun 07, 2016 | 65.94 | 66.53 | 65.27 | 66.14 | 580,359 | +0.23(+0.35%) |
Jun 06, 2016 | 66.73 | 67.05 | 65.58 | 65.91 | 889,598 | -0.72(-1.07%) |
Jun 03, 2016 | 67.34 | 68.71 | 66.52 | 66.62 | 953,168 | -0.35(-0.52%) |
Jun 02, 2016 | 66.40 | 66.97 | 65.70 | 66.97 | 954,398 | +0.41(+0.62%) |
Jun 01, 2016 | 66.29 | 66.79 | 66.08 | 66.56 | 686,504 | +0.05(+0.07%) |
May 31, 2016 | 66.10 | 66.74 | 65.80 | 66.51 | 835,131 | +0.51(+0.78%) |
May 27, 2016 | 65.99 | 66.00 | 66.00 | 66.00 | 500,630 | +0.14(+0.21%) |
May 26, 2016 | 65.90 | 66.25 | 65.37 | 65.86 | 631,997 | -0.01(-0.02%) |
May 25, 2016 | 65.83 | 66.11 | 64.94 | 65.87 | 916,785 | +0.20(+0.30%) |
May 24, 2016 | 65.99 | 66.01 | 65.37 | 65.68 | 1,077,201 | +0.26(+0.40%) |
May 23, 2016 | 65.28 | 65.60 | 64.86 | 65.41 | 518,205 | +0.23(+0.35%) |
May 20, 2016 | 64.97 | 65.60 | 64.63 | 65.18 | 1,175,762 | +0.66(+1.03%) |
May 19, 2016 | 64.67 | 65.28 | 63.84 | 64.52 | 1,046,999 | -0.63(-0.97%) |
May 18, 2016 | 65.99 | 66.23 | 64.38 | 65.15 | 1,434,664 | -1.15(-1.73%) |
May 17, 2016 | 67.25 | 68.02 | 65.93 | 66.30 | 1,123,630 | -1.11(-1.65%) |
May 16, 2016 | 66.96 | 67.99 | 66.52 | 67.41 | 769,938 | +0.49(+0.73%) |
May 13, 2016 | 68.17 | 68.45 | 66.58 | 66.92 | 1,324,679 | -1.38(-2.03%) |
May 12, 2016 | 68.96 | 68.96 | 67.72 | 68.31 | 1,404,692 | -0.33(-0.48%) |
May 11, 2016 | 69.74 | 69.92 | 68.56 | 68.64 | 1,879,576 | -1.19(-1.71%) |
May 10, 2016 | 69.72 | 69.85 | 69.30 | 69.83 | 1,224,905 | +0.53(+0.77%) |
May 09, 2016 | 68.98 | 69.54 | 67.85 | 69.30 | 1,459,170 | +0.46(+0.67%) |
May 06, 2016 | 68.69 | 68.89 | 67.13 | 68.84 | 1,971,427 | +0.13(+0.19%) |
May 05, 2016 | 69.03 | 69.41 | 68.34 | 68.71 | 1,940,909 | -0.34(-0.49%) |
May 04, 2016 | 68.54 | 69.51 | 68.24 | 69.05 | 1,225,489 | +0.06(+0.09%) |
May 03, 2016 | 69.42 | 69.55 | 68.34 | 68.99 | 1,104,315 | -1.04(-1.48%) |
May 02, 2016 | 69.53 | 70.16 | 69.19 | 70.03 | 794,070 | +1.08(+1.56%) |
Apr 29, 2016 | 69.07 | 69.25 | 67.30 | 68.95 | 1,743,834 | -0.37(-0.53%) |
Apr 28, 2016 | 69.11 | 69.95 | 68.98 | 69.32 | 696,707 | -0.40(-0.57%) |
Apr 27, 2016 | 69.88 | 70.31 | 69.15 | 69.72 | 810,691 | -0.22(-0.32%) |
Apr 26, 2016 | 69.64 | 70.00 | 69.27 | 69.94 | 893,609 | +0.45(+0.64%) |
Apr 25, 2016 | 68.94 | 69.50 | 68.90 | 69.50 | 969,647 | +0.43(+0.63%) |
Apr 22, 2016 | 69.18 | 69.78 | 68.91 | 69.06 | 1,301,338 | +0.05(+0.07%) |
Apr 21, 2016 | 69.88 | 71.37 | 68.05 | 69.02 | 3,185,942 | +2.01(+3.00%) |
Apr 20, 2016 | 66.96 | 67.35 | 66.73 | 67.01 | 1,857,981 | -0.16(-0.23%) |
Apr 19, 2016 | 66.63 | 67.20 | 66.29 | 67.17 | 1,148,451 | +0.75(+1.14%) |
Apr 18, 2016 | 65.52 | 66.42 | 65.36 | 66.41 | 1,394,644 | +0.49(+0.74%) |
Apr 15, 2016 | 64.99 | 66.13 | 64.57 | 65.93 | 1,542,802 | +0.81(+1.25%) |
Apr 14, 2016 | 64.73 | 65.30 | 64.38 | 65.11 | 739,644 | +0.22(+0.33%) |
Apr 13, 2016 | 65.17 | 65.31 | 64.48 | 64.90 | 870,006 | -0.13(-0.20%) |
Apr 12, 2016 | 64.87 | 65.14 | 64.51 | 65.03 | 1,957,159 | +0.82(+1.28%) |
Apr 11, 2016 | 63.72 | 64.42 | 63.36 | 64.21 | 1,726,958 | +0.60(+0.95%) |
Apr 08, 2016 | 63.52 | 63.96 | 63.26 | 63.60 | 1,139,091 | +0.84(+1.34%) |
Apr 07, 2016 | 63.20 | 63.33 | 62.45 | 62.76 | 1,159,206 | -0.80(-1.26%) |
Apr 06, 2016 | 62.74 | 63.62 | 61.94 | 63.56 | 1,360,947 | +0.89(+1.42%) |
Apr 05, 2016 | 62.70 | 62.93 | 62.53 | 62.67 | 1,342,129 | -0.52(-0.83%) |
Apr 04, 2016 | 63.40 | 63.91 | 62.93 | 63.20 | 1,028,272 | -0.23(-0.36%) |