Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.82 | 63.49 | 61.65 | 63.46 | 2,973,436 | +1.83(+2.98%) |
Jun 29, 2016 | 60.94 | 61.76 | 60.37 | 61.63 | 2,438,093 | +1.52(+2.54%) |
Jun 28, 2016 | 59.74 | 60.10 | 59.13 | 60.10 | 3,116,806 | +1.13(+1.91%) |
Jun 27, 2016 | 61.83 | 61.87 | 58.90 | 58.98 | 4,324,917 | -3.68(-5.87%) |
Jun 24, 2016 | 63.13 | 64.10 | 62.57 | 62.65 | 4,623,982 | -3.41(-5.16%) |
Jun 23, 2016 | 65.94 | 66.08 | 65.52 | 66.06 | 1,069,061 | +0.93(+1.42%) |
Jun 22, 2016 | 65.32 | 65.80 | 64.98 | 65.13 | 944,278 | -0.04(-0.06%) |
Jun 21, 2016 | 65.70 | 65.87 | 65.13 | 65.17 | 1,113,504 | -0.57(-0.86%) |
Jun 20, 2016 | 65.76 | 66.36 | 65.69 | 65.74 | 1,353,126 | +0.83(+1.27%) |
Jun 17, 2016 | 64.45 | 65.08 | 64.23 | 64.91 | 1,879,869 | +0.59(+0.91%) |
Jun 16, 2016 | 63.86 | 64.41 | 63.21 | 64.33 | 1,381,476 | +0.23(+0.36%) |
Jun 15, 2016 | 63.65 | 64.48 | 63.51 | 64.10 | 2,221,859 | +0.66(+1.04%) |
Jun 14, 2016 | 63.08 | 63.47 | 62.78 | 63.44 | 1,598,472 | +0.11(+0.17%) |
Jun 13, 2016 | 63.93 | 64.19 | 63.33 | 63.33 | 1,158,997 | -0.94(-1.46%) |
Jun 10, 2016 | 64.82 | 64.87 | 63.86 | 64.27 | 1,028,017 | -1.20(-1.83%) |
Jun 09, 2016 | 65.18 | 65.53 | 64.93 | 65.46 | 974,686 | -0.15(-0.23%) |
Jun 08, 2016 | 65.57 | 65.97 | 65.33 | 65.61 | 1,374,809 | +0.00(+0.00%) |
Jun 07, 2016 | 65.88 | 66.42 | 65.30 | 65.61 | 2,121,988 | -0.06(-0.09%) |
Jun 06, 2016 | 65.71 | 65.85 | 65.01 | 65.67 | 3,553,703 | +0.10(+0.15%) |
Jun 03, 2016 | 66.04 | 66.19 | 65.12 | 65.57 | 1,664,999 | -0.77(-1.16%) |
Jun 02, 2016 | 65.99 | 66.34 | 65.78 | 66.34 | 916,817 | +0.07(+0.11%) |
Jun 01, 2016 | 66.12 | 66.35 | 64.93 | 66.27 | 1,632,680 | -0.31(-0.46%) |
May 31, 2016 | 66.31 | 66.73 | 66.07 | 66.58 | 1,849,191 | +0.33(+0.50%) |
May 27, 2016 | 66.06 | 66.25 | 66.25 | 66.25 | 1,431,459 | +0.20(+0.30%) |
May 26, 2016 | 66.28 | 66.71 | 65.95 | 66.05 | 1,123,311 | -0.01(-0.01%) |
May 25, 2016 | 65.75 | 66.35 | 65.70 | 66.06 | 1,258,982 | +0.74(+1.13%) |
May 24, 2016 | 64.80 | 65.59 | 64.67 | 65.32 | 1,002,694 | +0.97(+1.50%) |
May 23, 2016 | 64.02 | 64.56 | 63.54 | 64.36 | 1,068,708 | +0.38(+0.59%) |
May 20, 2016 | 64.25 | 64.72 | 63.96 | 63.98 | 1,720,856 | +0.19(+0.30%) |
May 19, 2016 | 64.52 | 64.62 | 63.47 | 63.79 | 2,596,542 | -1.19(-1.83%) |
May 18, 2016 | 65.22 | 65.88 | 64.51 | 64.97 | 1,985,992 | -0.43(-0.66%) |
May 17, 2016 | 65.96 | 66.43 | 65.19 | 65.40 | 1,638,241 | -0.70(-1.06%) |
May 16, 2016 | 65.64 | 66.48 | 65.64 | 66.10 | 2,114,032 | +0.74(+1.13%) |
May 13, 2016 | 65.49 | 66.09 | 64.93 | 65.36 | 1,632,798 | -0.33(-0.50%) |
May 12, 2016 | 66.05 | 66.26 | 65.12 | 65.69 | 1,272,781 | -0.02(-0.03%) |
May 11, 2016 | 65.97 | 66.62 | 65.61 | 65.71 | 1,632,510 | -0.40(-0.60%) |
May 10, 2016 | 65.43 | 66.22 | 65.13 | 66.11 | 1,300,878 | +1.09(+1.67%) |
May 09, 2016 | 65.06 | 65.29 | 64.74 | 65.02 | 1,304,229 | -0.28(-0.43%) |
May 06, 2016 | 64.44 | 65.34 | 64.37 | 65.30 | 1,270,742 | +0.68(+1.05%) |
May 05, 2016 | 64.95 | 65.30 | 64.34 | 64.63 | 1,655,485 | +0.00(+0.00%) |
May 04, 2016 | 65.34 | 65.51 | 64.31 | 64.63 | 1,696,943 | -1.15(-1.74%) |
May 03, 2016 | 65.34 | 65.89 | 64.92 | 65.77 | 1,600,659 | -0.14(-0.21%) |
May 02, 2016 | 65.64 | 66.32 | 65.06 | 65.91 | 1,992,682 | +0.60(+0.92%) |
Apr 29, 2016 | 64.89 | 65.57 | 64.72 | 65.31 | 2,463,037 | +0.21(+0.32%) |
Apr 28, 2016 | 65.53 | 66.19 | 64.95 | 65.10 | 1,857,304 | -0.73(-1.10%) |
Apr 27, 2016 | 65.33 | 66.07 | 65.06 | 65.83 | 2,241,208 | +0.67(+1.02%) |
Apr 26, 2016 | 66.83 | 67.25 | 64.83 | 65.16 | 4,112,530 | +1.36(+2.12%) |
Apr 25, 2016 | 63.85 | 64.08 | 63.24 | 63.81 | 2,085,078 | -0.41(-0.64%) |
Apr 22, 2016 | 63.49 | 64.25 | 63.34 | 64.22 | 1,395,218 | +0.91(+1.43%) |
Apr 21, 2016 | 63.48 | 64.09 | 63.19 | 63.31 | 1,109,014 | -0.09(-0.14%) |
Apr 20, 2016 | 63.71 | 63.88 | 63.20 | 63.40 | 1,398,606 | -0.26(-0.41%) |
Apr 19, 2016 | 64.18 | 64.28 | 63.38 | 63.66 | 1,252,497 | -0.02(-0.03%) |
Apr 18, 2016 | 63.19 | 63.87 | 63.14 | 63.68 | 1,102,737 | +0.13(+0.20%) |
Apr 15, 2016 | 63.50 | 63.87 | 63.18 | 63.55 | 919,552 | +0.09(+0.14%) |
Apr 14, 2016 | 63.71 | 63.71 | 62.96 | 63.46 | 1,506,592 | +0.35(+0.55%) |
Apr 13, 2016 | 61.75 | 63.25 | 61.48 | 63.11 | 1,739,274 | +1.87(+3.06%) |
Apr 12, 2016 | 60.55 | 61.45 | 60.55 | 61.24 | 1,319,491 | +0.80(+1.32%) |
Apr 11, 2016 | 60.35 | 61.07 | 60.18 | 60.44 | 1,815,696 | +0.30(+0.50%) |
Apr 08, 2016 | 59.92 | 61.02 | 59.88 | 60.14 | 1,820,943 | +0.75(+1.26%) |
Apr 07, 2016 | 59.42 | 60.07 | 59.15 | 59.39 | 1,393,869 | -0.28(-0.47%) |
Apr 06, 2016 | 60.09 | 60.09 | 58.97 | 59.67 | 1,650,839 | -0.27(-0.45%) |
Apr 05, 2016 | 60.56 | 60.65 | 59.80 | 59.94 | 2,525,967 | -1.28(-2.08%) |
Apr 04, 2016 | 61.75 | 61.83 | 61.08 | 61.22 | 1,630,196 | -0.65(-1.05%) |