Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.05 | 61.88 | 60.55 | 61.88 | 2,107,772 | +1.06(+1.74%) |
Jun 29, 2016 | 60.08 | 60.89 | 60.08 | 60.83 | 3,019,028 | +0.96(+1.61%) |
Jun 28, 2016 | 59.44 | 59.92 | 59.13 | 59.86 | 2,152,587 | +0.96(+1.62%) |
Jun 27, 2016 | 60.64 | 60.64 | 58.72 | 58.91 | 3,417,895 | -2.37(-3.87%) |
Jun 24, 2016 | 62.40 | 62.42 | 61.17 | 61.28 | 4,430,216 | -3.24(-5.03%) |
Jun 23, 2016 | 64.42 | 64.52 | 64.03 | 64.52 | 1,749,648 | +0.85(+1.34%) |
Jun 22, 2016 | 63.52 | 63.86 | 63.01 | 63.67 | 2,072,852 | +0.43(+0.67%) |
Jun 21, 2016 | 63.24 | 63.52 | 62.70 | 63.24 | 1,769,794 | +0.25(+0.40%) |
Jun 20, 2016 | 62.52 | 63.15 | 62.43 | 62.99 | 1,649,282 | +1.22(+1.97%) |
Jun 17, 2016 | 61.94 | 61.96 | 61.31 | 61.78 | 1,902,883 | -0.27(-0.44%) |
Jun 16, 2016 | 61.81 | 62.20 | 61.05 | 62.05 | 1,810,364 | +0.07(+0.11%) |
Jun 15, 2016 | 62.19 | 62.46 | 61.91 | 61.98 | 2,232,562 | -0.17(-0.28%) |
Jun 14, 2016 | 62.29 | 62.37 | 61.55 | 62.16 | 2,775,395 | -0.23(-0.37%) |
Jun 13, 2016 | 62.87 | 63.18 | 60.33 | 62.38 | 1,884,187 | -0.90(-1.42%) |
Jun 10, 2016 | 63.74 | 63.82 | 63.20 | 63.28 | 2,028,310 | -0.81(-1.27%) |
Jun 09, 2016 | 63.99 | 64.28 | 63.78 | 64.09 | 2,212,225 | -0.32(-0.50%) |
Jun 08, 2016 | 62.97 | 64.70 | 62.93 | 64.41 | 3,350,297 | +1.58(+2.52%) |
Jun 07, 2016 | 62.39 | 62.93 | 62.16 | 62.83 | 1,954,275 | +0.63(+1.01%) |
Jun 06, 2016 | 61.85 | 62.35 | 61.49 | 62.20 | 1,802,554 | +0.38(+0.61%) |
Jun 03, 2016 | 62.40 | 62.45 | 61.24 | 61.82 | 2,688,242 | -0.83(-1.32%) |
Jun 02, 2016 | 62.60 | 62.71 | 62.26 | 62.65 | 2,574,551 | +0.07(+0.11%) |
Jun 01, 2016 | 62.73 | 62.74 | 62.32 | 62.59 | 1,886,940 | -0.29(-0.46%) |
May 31, 2016 | 62.45 | 62.93 | 62.17 | 62.87 | 2,390,475 | +0.52(+0.83%) |
May 27, 2016 | 62.19 | 62.35 | 62.35 | 62.35 | 863,090 | +0.34(+0.55%) |
May 26, 2016 | 61.85 | 62.30 | 61.73 | 62.01 | 2,907,316 | +0.10(+0.16%) |
May 25, 2016 | 62.63 | 62.70 | 61.54 | 61.91 | 2,840,978 | -0.62(-0.99%) |
May 24, 2016 | 62.24 | 62.65 | 62.06 | 62.53 | 2,175,823 | +0.52(+0.84%) |
May 23, 2016 | 62.57 | 62.68 | 61.97 | 62.01 | 2,053,033 | -0.45(-0.72%) |
May 20, 2016 | 62.47 | 62.86 | 62.43 | 62.46 | 2,155,644 | +0.29(+0.46%) |
May 19, 2016 | 62.55 | 62.62 | 61.81 | 62.18 | 2,484,061 | -0.62(-0.99%) |
May 18, 2016 | 62.82 | 63.11 | 62.42 | 62.80 | 2,395,808 | -0.05(-0.08%) |
May 17, 2016 | 63.42 | 63.75 | 62.69 | 62.85 | 1,678,680 | -0.72(-1.14%) |
May 16, 2016 | 63.05 | 63.85 | 62.94 | 63.57 | 1,427,004 | +0.40(+0.63%) |
May 13, 2016 | 63.40 | 63.66 | 62.88 | 63.17 | 1,709,670 | -0.40(-0.63%) |
May 12, 2016 | 63.65 | 63.71 | 63.17 | 63.57 | 2,486,464 | +0.11(+0.17%) |
May 11, 2016 | 63.39 | 63.58 | 63.03 | 63.47 | 2,958,988 | -0.35(-0.54%) |
May 10, 2016 | 63.13 | 63.84 | 63.00 | 63.82 | 1,935,156 | +0.69(+1.09%) |
May 09, 2016 | 63.14 | 63.72 | 63.08 | 63.13 | 1,384,847 | -0.22(-0.35%) |
May 06, 2016 | 62.78 | 63.52 | 62.73 | 63.35 | 1,749,943 | +0.53(+0.84%) |
May 05, 2016 | 62.85 | 63.05 | 62.50 | 62.82 | 1,910,827 | -0.07(-0.11%) |
May 04, 2016 | 62.59 | 63.09 | 62.48 | 62.89 | 1,741,293 | -0.08(-0.12%) |
May 03, 2016 | 62.78 | 63.07 | 62.68 | 62.96 | 1,764,444 | -0.12(-0.19%) |
May 02, 2016 | 62.97 | 63.22 | 62.60 | 63.08 | 1,496,513 | +0.48(+0.77%) |
Apr 29, 2016 | 62.74 | 62.77 | 62.22 | 62.60 | 2,178,526 | -0.16(-0.25%) |
Apr 28, 2016 | 63.10 | 63.35 | 62.64 | 62.76 | 1,589,261 | -0.72(-1.13%) |
Apr 27, 2016 | 63.24 | 63.66 | 62.76 | 63.48 | 1,413,768 | +0.18(+0.29%) |
Apr 26, 2016 | 63.23 | 63.58 | 62.88 | 63.29 | 2,081,257 | +0.28(+0.44%) |
Apr 25, 2016 | 63.00 | 63.17 | 62.37 | 63.02 | 2,417,777 | -0.19(-0.30%) |
Apr 22, 2016 | 63.26 | 64.13 | 62.99 | 63.20 | 2,389,471 | -0.19(-0.30%) |
Apr 21, 2016 | 63.08 | 63.65 | 62.96 | 63.39 | 2,585,519 | +0.46(+0.73%) |
Apr 20, 2016 | 63.66 | 63.66 | 62.56 | 62.93 | 3,017,878 | -1.00(-1.57%) |
Apr 19, 2016 | 63.69 | 64.85 | 63.43 | 63.94 | 4,070,392 | -0.38(-0.60%) |
Apr 18, 2016 | 63.26 | 64.54 | 63.17 | 64.32 | 3,043,495 | +0.72(+1.13%) |
Apr 15, 2016 | 63.10 | 63.66 | 62.95 | 63.60 | 1,974,534 | +0.42(+0.67%) |
Apr 14, 2016 | 63.21 | 63.33 | 62.83 | 63.18 | 3,142,895 | -0.51(-0.81%) |
Apr 13, 2016 | 63.81 | 63.97 | 63.10 | 63.69 | 2,790,168 | +0.06(+0.09%) |
Apr 12, 2016 | 62.88 | 63.74 | 62.74 | 63.63 | 1,543,225 | +0.76(+1.21%) |
Apr 11, 2016 | 63.02 | 63.56 | 62.81 | 62.87 | 1,660,744 | +0.14(+0.22%) |
Apr 08, 2016 | 63.03 | 63.12 | 62.56 | 62.74 | 1,123,540 | +0.18(+0.29%) |
Apr 07, 2016 | 62.93 | 63.12 | 62.42 | 62.56 | 1,780,274 | -0.82(-1.30%) |
Apr 06, 2016 | 62.98 | 63.44 | 62.86 | 63.38 | 1,499,872 | +0.51(+0.82%) |
Apr 05, 2016 | 63.20 | 63.28 | 62.74 | 62.86 | 1,722,684 | -0.42(-0.67%) |
Apr 04, 2016 | 63.26 | 63.60 | 62.97 | 63.29 | 2,282,930 | -0.02(-0.02%) |