Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.09 | 68.85 | 66.88 | 68.30 | 8,816,641 | +1.22(+1.81%) |
Jun 29, 2016 | 67.51 | 67.90 | 66.86 | 67.09 | 6,904,255 | -0.23(-0.35%) |
Jun 28, 2016 | 66.42 | 67.36 | 66.02 | 67.32 | 5,392,028 | +1.48(+2.24%) |
Jun 27, 2016 | 65.87 | 66.14 | 65.01 | 65.85 | 6,713,948 | -0.64(-0.96%) |
Jun 24, 2016 | 66.02 | 67.33 | 65.91 | 66.48 | 6,948,971 | -1.30(-1.92%) |
Jun 23, 2016 | 68.12 | 68.26 | 67.26 | 67.79 | 4,290,743 | +0.19(+0.28%) |
Jun 22, 2016 | 67.80 | 68.36 | 67.48 | 67.60 | 4,141,574 | +0.02(+0.03%) |
Jun 21, 2016 | 67.86 | 68.01 | 67.36 | 67.58 | 4,363,889 | -0.22(-0.33%) |
Jun 20, 2016 | 68.11 | 68.59 | 67.73 | 67.80 | 4,806,202 | +0.15(+0.22%) |
Jun 17, 2016 | 67.18 | 67.92 | 67.11 | 67.66 | 9,236,209 | +0.22(+0.32%) |
Jun 16, 2016 | 66.31 | 67.61 | 66.20 | 67.44 | 6,693,739 | +0.97(+1.47%) |
Jun 15, 2016 | 65.98 | 67.28 | 65.94 | 66.47 | 7,229,197 | +0.83(+1.26%) |
Jun 14, 2016 | 66.62 | 66.69 | 65.23 | 65.64 | 9,361,559 | -1.23(-1.83%) |
Jun 13, 2016 | 67.55 | 67.68 | 66.79 | 66.86 | 5,481,952 | -0.70(-1.03%) |
Jun 10, 2016 | 67.64 | 67.74 | 67.24 | 67.56 | 4,501,139 | -0.31(-0.46%) |
Jun 09, 2016 | 67.94 | 68.21 | 67.66 | 67.87 | 3,902,606 | -0.18(-0.27%) |
Jun 08, 2016 | 68.44 | 68.58 | 67.73 | 68.05 | 4,927,408 | -0.57(-0.83%) |
Jun 07, 2016 | 67.96 | 69.14 | 67.85 | 68.62 | 6,096,427 | +0.94(+1.39%) |
Jun 06, 2016 | 68.29 | 68.38 | 67.26 | 67.68 | 7,699,992 | -1.35(-1.95%) |
Jun 03, 2016 | 69.43 | 69.50 | 68.65 | 69.03 | 4,271,571 | -0.65(-0.93%) |
Jun 02, 2016 | 69.38 | 69.68 | 68.86 | 69.68 | 5,440,609 | +0.42(+0.61%) |
Jun 01, 2016 | 69.13 | 69.50 | 68.58 | 69.25 | 4,874,878 | +0.12(+0.17%) |
May 31, 2016 | 69.32 | 69.43 | 68.81 | 69.13 | 6,468,964 | -0.19(-0.27%) |
May 27, 2016 | 69.16 | 69.32 | 69.32 | 69.32 | 3,110,388 | +0.16(+0.24%) |
May 26, 2016 | 68.97 | 69.37 | 68.76 | 69.16 | 4,410,438 | +0.19(+0.28%) |
May 25, 2016 | 68.73 | 69.55 | 68.72 | 68.97 | 4,795,714 | +0.29(+0.43%) |
May 24, 2016 | 68.22 | 68.98 | 68.10 | 68.68 | 6,439,846 | +0.63(+0.93%) |
May 23, 2016 | 68.68 | 68.99 | 67.98 | 68.05 | 5,936,847 | -0.82(-1.19%) |
May 20, 2016 | 69.13 | 69.30 | 68.60 | 68.86 | 5,680,140 | -0.03(-0.05%) |
May 19, 2016 | 67.82 | 69.02 | 67.51 | 68.90 | 8,156,747 | +1.09(+1.60%) |
May 18, 2016 | 66.86 | 68.58 | 66.74 | 67.81 | 15,954,603 | +2.18(+3.33%) |
May 17, 2016 | 65.88 | 66.14 | 65.19 | 65.63 | 10,504,011 | -0.80(-1.21%) |
May 16, 2016 | 64.72 | 66.75 | 64.72 | 66.43 | 7,905,857 | +1.72(+2.65%) |
May 13, 2016 | 64.78 | 65.83 | 64.70 | 64.72 | 6,545,183 | -0.34(-0.52%) |
May 12, 2016 | 64.98 | 65.41 | 64.72 | 65.05 | 4,518,204 | +0.23(+0.36%) |
May 11, 2016 | 66.03 | 66.19 | 64.71 | 64.82 | 5,529,003 | -1.60(-2.42%) |
May 10, 2016 | 65.67 | 66.60 | 65.51 | 66.42 | 5,406,871 | +0.99(+1.52%) |
May 09, 2016 | 65.40 | 65.86 | 65.15 | 65.43 | 3,655,538 | +0.26(+0.40%) |
May 06, 2016 | 64.80 | 65.24 | 64.33 | 65.17 | 3,965,008 | +0.35(+0.53%) |
May 05, 2016 | 65.40 | 65.50 | 64.72 | 64.83 | 4,728,008 | -0.60(-0.91%) |
May 04, 2016 | 64.82 | 65.65 | 64.58 | 65.42 | 3,204,487 | +0.10(+0.16%) |
May 03, 2016 | 65.47 | 65.65 | 64.83 | 65.32 | 3,500,998 | -0.37(-0.56%) |
May 02, 2016 | 64.99 | 66.20 | 64.72 | 65.69 | 4,933,468 | +0.10(+0.16%) |
Apr 29, 2016 | 65.10 | 65.68 | 64.59 | 65.59 | 7,686,879 | +0.54(+0.84%) |
Apr 28, 2016 | 65.82 | 66.11 | 64.90 | 65.04 | 3,695,875 | -1.34(-2.01%) |
Apr 27, 2016 | 65.99 | 66.63 | 65.72 | 66.38 | 3,762,113 | +0.53(+0.81%) |
Apr 26, 2016 | 65.86 | 66.17 | 65.27 | 65.85 | 4,034,609 | +0.11(+0.17%) |
Apr 25, 2016 | 65.28 | 65.73 | 65.05 | 65.73 | 3,776,621 | +0.12(+0.18%) |
Apr 22, 2016 | 65.45 | 65.84 | 64.97 | 65.61 | 3,192,974 | +0.19(+0.29%) |
Apr 21, 2016 | 66.41 | 66.41 | 65.35 | 65.42 | 4,637,011 | -0.44(-0.67%) |
Apr 20, 2016 | 66.10 | 66.27 | 65.59 | 65.86 | 4,687,251 | -0.06(-0.09%) |
Apr 19, 2016 | 66.73 | 66.97 | 65.51 | 65.92 | 5,589,043 | -0.82(-1.23%) |
Apr 18, 2016 | 66.54 | 66.98 | 66.34 | 66.74 | 4,188,255 | +0.28(+0.43%) |
Apr 15, 2016 | 65.84 | 66.59 | 65.62 | 66.46 | 5,778,350 | +0.70(+1.06%) |
Apr 14, 2016 | 65.77 | 66.09 | 65.28 | 65.76 | 4,269,883 | -0.14(-0.21%) |
Apr 13, 2016 | 65.43 | 66.02 | 65.01 | 65.90 | 4,877,513 | +0.80(+1.23%) |
Apr 12, 2016 | 64.80 | 65.34 | 64.64 | 65.10 | 4,495,121 | +0.50(+0.77%) |
Apr 11, 2016 | 64.55 | 65.40 | 64.48 | 64.60 | 4,481,108 | +0.10(+0.16%) |
Apr 08, 2016 | 65.01 | 65.15 | 64.19 | 64.50 | 4,372,441 | -0.28(-0.42%) |
Apr 07, 2016 | 65.22 | 65.33 | 64.38 | 64.77 | 5,177,429 | -0.64(-0.97%) |
Apr 06, 2016 | 65.19 | 65.68 | 64.89 | 65.41 | 5,325,297 | +0.19(+0.29%) |
Apr 05, 2016 | 65.03 | 65.79 | 64.94 | 65.22 | 4,746,776 | -0.27(-0.41%) |
Apr 04, 2016 | 66.62 | 66.62 | 65.37 | 65.49 | 4,475,558 | -0.28(-0.42%) |