Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.69 | 63.94 | 62.88 | 63.74 | 1,526,735 | -0.61(-0.94%) |
Jun 29, 2016 | 62.06 | 64.85 | 61.95 | 64.34 | 3,475,698 | -0.98(-1.51%) |
Jun 28, 2016 | 64.94 | 65.38 | 64.01 | 65.33 | 1,242,373 | +1.58(+2.48%) |
Jun 27, 2016 | 66.04 | 66.04 | 63.07 | 63.74 | 2,238,804 | -3.58(-5.32%) |
Jun 24, 2016 | 70.24 | 70.59 | 67.10 | 67.33 | 1,856,199 | -6.51(-8.82%) |
Jun 23, 2016 | 73.51 | 74.13 | 73.28 | 73.84 | 421,302 | +1.17(+1.62%) |
Jun 22, 2016 | 72.51 | 73.04 | 72.30 | 72.66 | 444,820 | -0.15(-0.20%) |
Jun 21, 2016 | 72.76 | 73.01 | 71.96 | 72.81 | 1,007,127 | +0.21(+0.29%) |
Jun 20, 2016 | 73.23 | 73.39 | 72.59 | 72.60 | 698,288 | +1.60(+2.25%) |
Jun 17, 2016 | 70.43 | 71.40 | 70.24 | 71.00 | 769,246 | +0.74(+1.05%) |
Jun 16, 2016 | 69.77 | 70.53 | 68.81 | 70.27 | 869,209 | -0.48(-0.68%) |
Jun 15, 2016 | 70.48 | 71.48 | 70.43 | 70.75 | 377,747 | +0.27(+0.39%) |
Jun 14, 2016 | 69.88 | 70.73 | 69.88 | 70.48 | 623,739 | -0.50(-0.71%) |
Jun 13, 2016 | 71.10 | 71.82 | 70.95 | 70.98 | 302,058 | -0.88(-1.23%) |
Jun 10, 2016 | 72.52 | 72.75 | 71.82 | 71.86 | 704,539 | -2.20(-2.97%) |
Jun 09, 2016 | 73.49 | 74.21 | 73.36 | 74.06 | 431,252 | -0.54(-0.72%) |
Jun 08, 2016 | 74.47 | 74.82 | 74.02 | 74.60 | 399,267 | +0.17(+0.22%) |
Jun 07, 2016 | 74.15 | 74.61 | 74.08 | 74.44 | 271,712 | +0.37(+0.50%) |
Jun 06, 2016 | 73.70 | 74.22 | 73.25 | 74.07 | 312,585 | +0.38(+0.52%) |
Jun 03, 2016 | 74.10 | 74.21 | 73.31 | 73.69 | 505,019 | -0.13(-0.18%) |
Jun 02, 2016 | 73.47 | 74.15 | 73.43 | 73.82 | 391,428 | +0.79(+1.08%) |
Jun 01, 2016 | 72.23 | 73.04 | 71.56 | 73.03 | 884,933 | +0.30(+0.42%) |
May 31, 2016 | 72.44 | 72.80 | 72.25 | 72.73 | 933,711 | -0.22(-0.30%) |
May 27, 2016 | 72.81 | 72.95 | 72.95 | 72.95 | 342,560 | +0.52(+0.71%) |
May 26, 2016 | 73.13 | 73.27 | 72.34 | 72.43 | 611,262 | -0.77(-1.05%) |
May 25, 2016 | 73.30 | 73.66 | 73.02 | 73.20 | 576,596 | -0.07(-0.10%) |
May 24, 2016 | 72.09 | 73.45 | 71.98 | 73.28 | 759,944 | +1.63(+2.28%) |
May 23, 2016 | 71.26 | 71.86 | 71.11 | 71.64 | 335,254 | -0.33(-0.46%) |
May 20, 2016 | 71.50 | 72.26 | 71.41 | 71.98 | 378,062 | +0.81(+1.14%) |
May 19, 2016 | 71.62 | 71.72 | 70.65 | 71.16 | 723,970 | -0.82(-1.15%) |
May 18, 2016 | 71.95 | 72.60 | 71.62 | 71.99 | 862,359 | -0.33(-0.45%) |
May 17, 2016 | 72.73 | 73.53 | 72.09 | 72.31 | 802,072 | -0.93(-1.26%) |
May 16, 2016 | 72.49 | 73.70 | 72.48 | 73.24 | 565,909 | +0.75(+1.03%) |
May 13, 2016 | 72.91 | 73.42 | 72.22 | 72.49 | 606,388 | -0.44(-0.61%) |
May 12, 2016 | 73.65 | 73.67 | 72.82 | 72.94 | 491,961 | -0.60(-0.81%) |
May 11, 2016 | 73.33 | 74.57 | 73.33 | 73.53 | 580,301 | -0.40(-0.54%) |
May 10, 2016 | 73.28 | 74.28 | 73.09 | 73.93 | 1,316,146 | +0.36(+0.49%) |
May 09, 2016 | 73.30 | 73.86 | 73.29 | 73.57 | 676,364 | -0.43(-0.57%) |
May 06, 2016 | 73.49 | 74.15 | 73.32 | 74.00 | 888,731 | +0.01(+0.01%) |
May 05, 2016 | 74.33 | 74.38 | 73.79 | 73.99 | 831,480 | -0.23(-0.31%) |
May 04, 2016 | 71.97 | 74.22 | 71.85 | 74.22 | 1,791,617 | +2.43(+3.39%) |
May 03, 2016 | 71.97 | 72.42 | 70.90 | 71.79 | 692,455 | -1.32(-1.81%) |
May 02, 2016 | 72.67 | 73.35 | 72.59 | 73.11 | 852,498 | +0.81(+1.12%) |
Apr 29, 2016 | 71.86 | 72.85 | 70.96 | 72.30 | 2,358,329 | +4.70(+6.95%) |
Apr 28, 2016 | 67.10 | 67.95 | 66.80 | 67.60 | 1,648,224 | -0.26(-0.38%) |
Apr 27, 2016 | 67.62 | 67.95 | 67.16 | 67.86 | 1,057,854 | +0.33(+0.49%) |
Apr 26, 2016 | 66.87 | 67.91 | 66.63 | 67.53 | 1,104,985 | +0.85(+1.27%) |
Apr 25, 2016 | 66.10 | 66.80 | 65.90 | 66.68 | 683,750 | +0.09(+0.14%) |
Apr 22, 2016 | 66.60 | 66.84 | 66.30 | 66.59 | 608,517 | -0.19(-0.28%) |
Apr 21, 2016 | 68.04 | 68.25 | 66.73 | 66.78 | 625,803 | -1.49(-2.18%) |
Apr 20, 2016 | 68.21 | 68.69 | 68.00 | 68.27 | 597,741 | -0.04(-0.05%) |
Apr 19, 2016 | 68.37 | 68.97 | 67.79 | 68.30 | 483,887 | +0.74(+1.10%) |
Apr 18, 2016 | 66.59 | 67.77 | 66.42 | 67.56 | 652,413 | +0.04(+0.05%) |
Apr 15, 2016 | 67.49 | 67.69 | 67.08 | 67.52 | 436,886 | -0.39(-0.57%) |
Apr 14, 2016 | 67.76 | 68.42 | 67.57 | 67.91 | 536,689 | +0.04(+0.06%) |
Apr 13, 2016 | 66.93 | 67.89 | 66.80 | 67.87 | 738,139 | +1.30(+1.95%) |
Apr 12, 2016 | 66.59 | 67.24 | 66.33 | 66.57 | 492,385 | +0.71(+1.08%) |
Apr 11, 2016 | 65.97 | 66.77 | 65.86 | 65.86 | 585,786 | -0.01(-0.01%) |
Apr 08, 2016 | 65.93 | 66.32 | 65.50 | 65.86 | 1,537,523 | +1.06(+1.63%) |
Apr 07, 2016 | 66.14 | 66.42 | 64.56 | 64.81 | 883,772 | -2.14(-3.19%) |
Apr 06, 2016 | 65.60 | 66.96 | 65.47 | 66.94 | 975,757 | +0.74(+1.12%) |
Apr 05, 2016 | 65.46 | 66.42 | 65.28 | 66.20 | 1,288,696 | -1.27(-1.88%) |
Apr 04, 2016 | 68.64 | 68.73 | 67.38 | 67.47 | 578,501 | -1.09(-1.58%) |