Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.64 | 66.09 | 64.18 | 65.77 | 247,159 | +0.82(+1.26%) |
Jun 29, 2016 | 64.73 | 65.54 | 62.50 | 64.95 | 195,370 | +0.97(+1.52%) |
Jun 28, 2016 | 62.72 | 64.20 | 62.39 | 63.98 | 277,854 | +1.56(+2.50%) |
Jun 27, 2016 | 63.19 | 64.27 | 61.90 | 62.42 | 168,397 | -1.18(-1.86%) |
Jun 24, 2016 | 63.74 | 64.35 | 63.09 | 63.60 | 661,316 | -2.08(-3.17%) |
Jun 23, 2016 | 65.83 | 66.34 | 65.05 | 65.68 | 120,216 | +0.15(+0.23%) |
Jun 22, 2016 | 65.98 | 66.37 | 65.11 | 65.53 | 200,789 | -0.43(-0.65%) |
Jun 21, 2016 | 66.19 | 66.70 | 65.17 | 65.96 | 123,438 | +0.21(+0.32%) |
Jun 20, 2016 | 65.30 | 66.91 | 64.39 | 65.75 | 165,612 | +1.29(+2.00%) |
Jun 17, 2016 | 64.51 | 64.96 | 64.15 | 64.46 | 252,376 | -0.21(-0.32%) |
Jun 16, 2016 | 63.70 | 64.71 | 63.08 | 64.67 | 189,957 | +0.60(+0.94%) |
Jun 15, 2016 | 65.66 | 65.72 | 63.92 | 64.07 | 138,353 | -1.31(-2.00%) |
Jun 14, 2016 | 65.63 | 65.99 | 64.72 | 65.38 | 197,733 | -0.34(-0.52%) |
Jun 13, 2016 | 66.00 | 66.31 | 65.06 | 65.72 | 164,444 | -1.05(-1.57%) |
Jun 10, 2016 | 66.16 | 67.12 | 66.01 | 66.77 | 94,970 | -0.65(-0.96%) |
Jun 09, 2016 | 67.23 | 68.00 | 67.08 | 67.42 | 109,247 | -0.47(-0.69%) |
Jun 08, 2016 | 65.84 | 67.96 | 64.86 | 67.89 | 150,459 | +1.46(+2.20%) |
Jun 07, 2016 | 66.08 | 67.14 | 65.80 | 66.43 | 154,017 | +0.23(+0.35%) |
Jun 06, 2016 | 65.73 | 66.81 | 65.16 | 66.20 | 129,045 | +0.23(+0.35%) |
Jun 03, 2016 | 67.70 | 67.98 | 65.61 | 65.97 | 185,753 | -1.32(-1.96%) |
Jun 02, 2016 | 66.10 | 67.33 | 65.39 | 67.29 | 191,869 | +0.89(+1.34%) |
Jun 01, 2016 | 66.28 | 66.83 | 65.96 | 66.40 | 187,933 | +0.15(+0.23%) |
May 31, 2016 | 66.23 | 66.58 | 64.88 | 66.25 | 185,486 | +0.05(+0.08%) |
May 27, 2016 | 65.53 | 66.20 | 66.20 | 66.20 | 129,700 | +0.83(+1.27%) |
May 26, 2016 | 66.24 | 66.79 | 65.32 | 65.37 | 151,277 | -0.61(-0.92%) |
May 25, 2016 | 66.54 | 66.95 | 65.57 | 65.98 | 156,453 | -0.39(-0.59%) |
May 24, 2016 | 65.92 | 66.76 | 65.75 | 66.37 | 261,865 | +0.52(+0.79%) |
May 23, 2016 | 65.25 | 66.41 | 65.01 | 65.85 | 208,052 | +0.77(+1.18%) |
May 20, 2016 | 65.21 | 65.77 | 64.10 | 65.08 | 157,283 | +0.46(+0.71%) |
May 19, 2016 | 64.98 | 66.07 | 64.27 | 64.62 | 98,003 | -0.74(-1.13%) |
May 18, 2016 | 64.60 | 65.93 | 64.60 | 65.36 | 153,909 | +0.32(+0.49%) |
May 17, 2016 | 66.26 | 66.36 | 64.39 | 65.04 | 187,144 | -1.15(-1.74%) |
May 16, 2016 | 65.69 | 67.66 | 65.14 | 66.19 | 177,672 | +0.68(+1.04%) |
May 13, 2016 | 65.52 | 67.02 | 65.00 | 65.51 | 160,521 | +0.07(+0.11%) |
May 12, 2016 | 67.08 | 67.61 | 65.05 | 65.44 | 252,484 | -1.01(-1.52%) |
May 11, 2016 | 67.17 | 68.41 | 66.21 | 66.45 | 223,208 | -1.06(-1.57%) |
May 10, 2016 | 68.10 | 68.21 | 67.38 | 67.51 | 143,282 | -0.54(-0.79%) |
May 09, 2016 | 67.44 | 68.51 | 67.10 | 68.05 | 266,895 | +0.66(+0.98%) |
May 06, 2016 | 68.34 | 68.63 | 66.66 | 67.39 | 361,470 | -0.73(-1.07%) |
May 05, 2016 | 70.31 | 70.31 | 66.07 | 68.12 | 326,213 | +0.16(+0.24%) |
May 04, 2016 | 69.70 | 70.97 | 67.92 | 67.96 | 248,847 | -1.91(-2.73%) |
May 03, 2016 | 68.70 | 71.04 | 68.70 | 69.87 | 304,378 | +0.65(+0.94%) |
May 02, 2016 | 70.98 | 71.84 | 68.82 | 69.22 | 264,460 | -1.24(-1.76%) |
Apr 29, 2016 | 69.90 | 70.50 | 68.61 | 70.46 | 184,641 | +0.20(+0.28%) |
Apr 28, 2016 | 70.71 | 71.57 | 70.07 | 70.26 | 136,427 | -0.66(-0.93%) |
Apr 27, 2016 | 71.56 | 71.81 | 70.43 | 70.92 | 181,367 | -0.65(-0.91%) |
Apr 26, 2016 | 70.48 | 71.88 | 70.14 | 71.57 | 275,523 | +1.05(+1.49%) |
Apr 25, 2016 | 70.76 | 71.85 | 69.40 | 70.52 | 274,080 | -0.65(-0.91%) |
Apr 22, 2016 | 70.61 | 71.56 | 70.15 | 71.17 | 191,586 | +0.34(+0.48%) |
Apr 21, 2016 | 70.53 | 71.12 | 70.02 | 70.83 | 182,944 | +0.37(+0.53%) |
Apr 20, 2016 | 70.45 | 71.82 | 70.06 | 70.46 | 259,806 | -0.01(-0.01%) |
Apr 19, 2016 | 70.94 | 71.19 | 70.22 | 70.47 | 173,375 | -0.05(-0.07%) |
Apr 18, 2016 | 70.04 | 70.92 | 69.68 | 70.52 | 200,087 | +0.07(+0.10%) |
Apr 15, 2016 | 70.05 | 70.83 | 69.80 | 70.45 | 144,249 | +0.01(+0.01%) |
Apr 14, 2016 | 70.01 | 71.26 | 69.54 | 70.44 | 144,410 | +0.50(+0.71%) |
Apr 13, 2016 | 69.24 | 70.57 | 68.91 | 69.94 | 214,588 | +0.80(+1.16%) |
Apr 12, 2016 | 67.29 | 69.62 | 67.29 | 69.14 | 189,184 | +1.87(+2.78%) |
Apr 11, 2016 | 68.84 | 69.35 | 67.18 | 67.27 | 251,224 | -1.46(-2.12%) |
Apr 08, 2016 | 69.79 | 69.79 | 68.12 | 68.73 | 128,714 | -0.59(-0.85%) |
Apr 07, 2016 | 68.66 | 69.85 | 68.66 | 69.32 | 208,081 | +0.18(+0.26%) |
Apr 06, 2016 | 68.84 | 69.22 | 68.12 | 69.14 | 247,160 | +0.45(+0.66%) |
Apr 05, 2016 | 68.89 | 69.75 | 68.12 | 68.69 | 309,515 | -0.62(-0.89%) |
Apr 04, 2016 | 69.32 | 70.23 | 68.93 | 69.31 | 210,056 | -0.09(-0.13%) |