Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 63.67 | 63.93 | 62.87 | 63.72 | 1,527,125 | -0.60(-0.94%) |
Jun 29, 2016 | 62.05 | 64.84 | 61.94 | 64.33 | 3,476,584 | -0.98(-1.51%) |
Jun 28, 2016 | 64.92 | 65.36 | 63.99 | 65.31 | 1,242,689 | +1.58(+2.48%) |
Jun 27, 2016 | 66.02 | 66.03 | 63.06 | 63.73 | 2,239,374 | -3.58(-5.32%) |
Jun 24, 2016 | 70.22 | 70.57 | 67.08 | 67.31 | 1,856,672 | -6.51(-8.82%) |
Jun 23, 2016 | 73.49 | 74.11 | 73.26 | 73.82 | 421,410 | +1.17(+1.62%) |
Jun 22, 2016 | 72.49 | 73.03 | 72.28 | 72.65 | 444,933 | -0.15(-0.20%) |
Jun 21, 2016 | 72.74 | 72.99 | 71.94 | 72.79 | 1,007,384 | +0.21(+0.29%) |
Jun 20, 2016 | 73.21 | 73.38 | 72.57 | 72.58 | 698,466 | +1.60(+2.25%) |
Jun 17, 2016 | 70.41 | 71.38 | 70.23 | 70.99 | 769,442 | +0.74(+1.05%) |
Jun 16, 2016 | 69.75 | 70.51 | 68.79 | 70.25 | 869,431 | -0.48(-0.68%) |
Jun 15, 2016 | 70.46 | 71.46 | 70.42 | 70.73 | 377,843 | +0.27(+0.39%) |
Jun 14, 2016 | 69.86 | 70.71 | 69.86 | 70.46 | 623,897 | -0.50(-0.71%) |
Jun 13, 2016 | 71.09 | 71.80 | 70.93 | 70.96 | 302,135 | -0.88(-1.23%) |
Jun 10, 2016 | 72.50 | 72.73 | 71.80 | 71.85 | 704,718 | -2.20(-2.97%) |
Jun 09, 2016 | 73.48 | 74.19 | 73.35 | 74.05 | 431,362 | -0.54(-0.72%) |
Jun 08, 2016 | 74.45 | 74.80 | 74.00 | 74.59 | 399,368 | +0.17(+0.22%) |
Jun 07, 2016 | 74.13 | 74.59 | 74.06 | 74.42 | 271,781 | +0.37(+0.50%) |
Jun 06, 2016 | 73.68 | 74.21 | 73.23 | 74.05 | 312,664 | +0.38(+0.52%) |
Jun 03, 2016 | 74.08 | 74.19 | 73.30 | 73.67 | 505,148 | -0.13(-0.18%) |
Jun 02, 2016 | 73.45 | 74.13 | 73.41 | 73.80 | 391,527 | +0.79(+1.08%) |
Jun 01, 2016 | 72.21 | 73.02 | 71.54 | 73.01 | 885,158 | +0.30(+0.42%) |
May 31, 2016 | 72.43 | 72.78 | 72.23 | 72.71 | 933,949 | -0.22(-0.30%) |
May 27, 2016 | 72.79 | 72.93 | 72.93 | 72.93 | 342,648 | +0.52(+0.71%) |
May 26, 2016 | 73.11 | 73.25 | 72.32 | 72.41 | 611,417 | -0.77(-1.05%) |
May 25, 2016 | 73.28 | 73.64 | 73.00 | 73.19 | 576,743 | -0.07(-0.10%) |
May 24, 2016 | 72.07 | 73.43 | 71.96 | 73.26 | 760,137 | +1.63(+2.28%) |
May 23, 2016 | 71.25 | 71.85 | 71.09 | 71.63 | 335,339 | -0.33(-0.46%) |
May 20, 2016 | 71.48 | 72.24 | 71.39 | 71.96 | 378,159 | +0.81(+1.14%) |
May 19, 2016 | 71.60 | 71.70 | 70.63 | 71.15 | 724,154 | -0.82(-1.15%) |
May 18, 2016 | 71.93 | 72.59 | 71.60 | 71.97 | 862,579 | -0.33(-0.45%) |
May 17, 2016 | 72.71 | 73.51 | 72.07 | 72.30 | 802,277 | -0.93(-1.26%) |
May 16, 2016 | 72.47 | 73.68 | 72.46 | 73.22 | 566,054 | +0.75(+1.03%) |
May 13, 2016 | 72.89 | 73.40 | 72.20 | 72.47 | 606,543 | -0.44(-0.61%) |
May 12, 2016 | 73.63 | 73.65 | 72.80 | 72.92 | 492,087 | -0.60(-0.81%) |
May 11, 2016 | 73.31 | 74.55 | 73.31 | 73.51 | 580,449 | -0.40(-0.54%) |
May 10, 2016 | 73.26 | 74.26 | 73.08 | 73.91 | 1,316,482 | +0.36(+0.49%) |
May 09, 2016 | 73.28 | 73.84 | 73.27 | 73.55 | 676,536 | -0.42(-0.57%) |
May 06, 2016 | 73.47 | 74.13 | 73.30 | 73.98 | 888,958 | +0.01(+0.01%) |
May 05, 2016 | 74.31 | 74.36 | 73.77 | 73.97 | 831,692 | -0.23(-0.31%) |
May 04, 2016 | 71.95 | 74.20 | 71.84 | 74.20 | 1,792,073 | +2.43(+3.39%) |
May 03, 2016 | 71.95 | 72.40 | 70.88 | 71.77 | 692,632 | -1.32(-1.81%) |
May 02, 2016 | 72.65 | 73.34 | 72.57 | 73.09 | 852,716 | +0.81(+1.12%) |
Apr 29, 2016 | 71.84 | 72.83 | 70.95 | 72.29 | 2,358,930 | +4.70(+6.95%) |
Apr 28, 2016 | 67.08 | 67.94 | 66.78 | 67.59 | 1,648,644 | -0.26(-0.38%) |
Apr 27, 2016 | 67.60 | 67.93 | 67.14 | 67.85 | 1,058,123 | +0.33(+0.49%) |
Apr 26, 2016 | 66.86 | 67.89 | 66.61 | 67.52 | 1,105,266 | +0.85(+1.27%) |
Apr 25, 2016 | 66.08 | 66.78 | 65.88 | 66.67 | 683,925 | +0.09(+0.14%) |
Apr 22, 2016 | 66.58 | 66.83 | 66.28 | 66.57 | 608,672 | -0.19(-0.28%) |
Apr 21, 2016 | 68.02 | 68.24 | 66.71 | 66.76 | 625,962 | -1.49(-2.18%) |
Apr 20, 2016 | 68.19 | 68.67 | 67.98 | 68.25 | 597,893 | -0.04(-0.05%) |
Apr 19, 2016 | 68.35 | 68.96 | 67.77 | 68.28 | 484,010 | +0.74(+1.10%) |
Apr 18, 2016 | 66.58 | 67.75 | 66.41 | 67.54 | 652,579 | +0.04(+0.05%) |
Apr 15, 2016 | 67.47 | 67.67 | 67.07 | 67.50 | 436,998 | -0.39(-0.57%) |
Apr 14, 2016 | 67.75 | 68.40 | 67.55 | 67.89 | 536,825 | +0.04(+0.06%) |
Apr 13, 2016 | 66.91 | 67.87 | 66.78 | 67.85 | 738,328 | +1.30(+1.95%) |
Apr 12, 2016 | 66.58 | 67.23 | 66.31 | 66.55 | 492,510 | +0.71(+1.08%) |
Apr 11, 2016 | 65.95 | 66.75 | 65.84 | 65.84 | 585,935 | -0.01(-0.01%) |
Apr 08, 2016 | 65.92 | 66.31 | 65.49 | 65.85 | 1,537,915 | +1.06(+1.63%) |
Apr 07, 2016 | 66.12 | 66.40 | 64.54 | 64.79 | 883,997 | -2.14(-3.19%) |
Apr 06, 2016 | 65.58 | 66.94 | 65.45 | 66.93 | 976,006 | +0.74(+1.12%) |
Apr 05, 2016 | 65.44 | 66.40 | 65.27 | 66.18 | 1,289,024 | -1.27(-1.88%) |
Apr 04, 2016 | 68.63 | 68.71 | 67.36 | 67.45 | 578,648 | -1.09(-1.58%) |