Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.32 | 67.97 | 66.80 | 67.95 | 672,578 | +0.65(+0.97%) |
Jun 29, 2016 | 67.01 | 67.49 | 66.43 | 67.30 | 400,660 | +1.12(+1.70%) |
Jun 28, 2016 | 67.03 | 67.42 | 65.63 | 66.18 | 498,756 | -0.35(-0.53%) |
Jun 27, 2016 | 68.05 | 68.05 | 66.01 | 66.53 | 575,158 | -2.30(-3.34%) |
Jun 24, 2016 | 69.84 | 70.73 | 68.39 | 68.83 | 1,159,458 | -3.33(-4.62%) |
Jun 23, 2016 | 71.68 | 72.42 | 71.64 | 72.16 | 317,428 | +1.26(+1.78%) |
Jun 22, 2016 | 71.08 | 71.22 | 70.78 | 70.90 | 430,811 | -0.09(-0.13%) |
Jun 21, 2016 | 70.84 | 71.12 | 70.44 | 70.99 | 264,485 | +0.42(+0.59%) |
Jun 20, 2016 | 70.78 | 71.70 | 70.53 | 70.57 | 491,650 | +0.59(+0.85%) |
Jun 17, 2016 | 70.44 | 70.74 | 69.43 | 69.98 | 637,371 | -0.33(-0.48%) |
Jun 16, 2016 | 70.14 | 70.54 | 69.33 | 70.31 | 285,981 | -0.09(-0.13%) |
Jun 15, 2016 | 70.25 | 71.28 | 70.25 | 70.41 | 436,092 | +0.30(+0.42%) |
Jun 14, 2016 | 70.76 | 71.01 | 70.04 | 70.11 | 596,605 | -0.90(-1.27%) |
Jun 13, 2016 | 71.95 | 72.38 | 70.99 | 71.01 | 486,377 | -1.36(-1.87%) |
Jun 10, 2016 | 71.56 | 72.56 | 71.07 | 72.37 | 556,872 | +0.41(+0.57%) |
Jun 09, 2016 | 72.39 | 72.53 | 71.86 | 71.96 | 568,169 | -0.89(-1.22%) |
Jun 08, 2016 | 73.76 | 74.05 | 72.73 | 72.85 | 962,241 | -0.88(-1.20%) |
Jun 07, 2016 | 73.58 | 73.88 | 73.36 | 73.73 | 827,658 | +0.40(+0.54%) |
Jun 06, 2016 | 73.48 | 73.93 | 73.28 | 73.33 | 341,147 | +0.10(+0.14%) |
Jun 03, 2016 | 73.01 | 73.51 | 72.29 | 73.23 | 460,851 | -0.09(-0.13%) |
Jun 02, 2016 | 72.53 | 73.41 | 72.43 | 73.32 | 349,009 | +0.45(+0.61%) |
Jun 01, 2016 | 71.86 | 73.04 | 71.22 | 72.88 | 502,178 | +0.82(+1.13%) |
May 31, 2016 | 72.76 | 73.01 | 71.59 | 72.06 | 569,486 | -0.53(-0.73%) |
May 27, 2016 | 71.74 | 72.59 | 72.59 | 72.59 | 394,019 | +0.98(+1.37%) |
May 26, 2016 | 72.77 | 72.77 | 71.58 | 71.61 | 623,249 | -1.05(-1.44%) |
May 25, 2016 | 71.35 | 72.97 | 71.35 | 72.65 | 761,460 | +1.74(+2.46%) |
May 24, 2016 | 71.24 | 71.35 | 70.78 | 70.91 | 589,311 | -0.02(-0.03%) |
May 23, 2016 | 70.72 | 71.51 | 70.39 | 70.93 | 506,431 | +0.43(+0.61%) |
May 20, 2016 | 70.23 | 71.79 | 70.23 | 70.50 | 1,184,745 | +0.38(+0.54%) |
May 19, 2016 | 70.87 | 71.38 | 69.94 | 70.12 | 1,302,685 | -0.98(-1.38%) |
May 18, 2016 | 71.60 | 72.20 | 70.70 | 71.10 | 499,567 | -0.79(-1.10%) |
May 17, 2016 | 72.22 | 73.22 | 71.86 | 71.89 | 619,087 | -0.34(-0.48%) |
May 16, 2016 | 71.62 | 72.31 | 71.62 | 72.24 | 663,797 | +0.84(+1.18%) |
May 13, 2016 | 72.16 | 72.32 | 70.96 | 71.39 | 844,079 | -0.67(-0.93%) |
May 12, 2016 | 73.11 | 73.40 | 71.86 | 72.06 | 618,703 | -0.34(-0.47%) |
May 11, 2016 | 72.59 | 73.46 | 72.27 | 72.40 | 661,139 | -0.07(-0.10%) |
May 10, 2016 | 70.34 | 72.50 | 70.34 | 72.48 | 505,703 | +2.28(+3.25%) |
May 09, 2016 | 71.00 | 71.12 | 70.12 | 70.20 | 511,002 | -0.78(-1.10%) |
May 06, 2016 | 70.47 | 71.25 | 70.10 | 70.98 | 586,342 | +0.25(+0.35%) |
May 05, 2016 | 70.95 | 71.50 | 70.25 | 70.73 | 386,802 | +0.06(+0.08%) |
May 04, 2016 | 70.84 | 71.28 | 70.35 | 70.67 | 599,460 | -0.44(-0.61%) |
May 03, 2016 | 72.07 | 72.72 | 70.69 | 71.11 | 820,829 | -1.61(-2.22%) |
May 02, 2016 | 71.02 | 72.78 | 71.02 | 72.72 | 680,797 | +1.70(+2.40%) |
Apr 29, 2016 | 71.91 | 72.34 | 70.56 | 71.01 | 841,031 | -1.19(-1.65%) |
Apr 28, 2016 | 73.16 | 73.50 | 72.00 | 72.21 | 771,587 | -0.98(-1.34%) |
Apr 27, 2016 | 71.27 | 74.45 | 69.59 | 73.19 | 1,547,536 | +1.27(+1.76%) |
Apr 26, 2016 | 71.94 | 72.62 | 71.60 | 71.92 | 708,790 | -0.06(-0.09%) |
Apr 25, 2016 | 72.76 | 73.29 | 71.81 | 71.99 | 996,090 | -0.94(-1.28%) |
Apr 22, 2016 | 71.56 | 73.16 | 71.56 | 72.92 | 973,302 | +1.69(+2.37%) |
Apr 21, 2016 | 71.12 | 71.46 | 70.90 | 71.24 | 437,698 | -0.06(-0.08%) |
Apr 20, 2016 | 71.45 | 71.91 | 71.02 | 71.29 | 364,858 | -0.22(-0.31%) |
Apr 19, 2016 | 70.81 | 71.80 | 70.57 | 71.51 | 432,348 | +1.14(+1.62%) |
Apr 18, 2016 | 70.15 | 70.54 | 69.88 | 70.37 | 294,337 | +0.09(+0.13%) |
Apr 15, 2016 | 70.01 | 70.35 | 69.50 | 70.28 | 394,080 | +0.33(+0.48%) |
Apr 14, 2016 | 70.27 | 70.36 | 69.61 | 69.95 | 302,271 | -0.26(-0.37%) |
Apr 13, 2016 | 69.39 | 70.41 | 69.39 | 70.21 | 562,851 | +0.92(+1.32%) |
Apr 12, 2016 | 68.20 | 69.42 | 68.11 | 69.29 | 665,780 | +1.21(+1.78%) |
Apr 11, 2016 | 68.95 | 69.57 | 68.05 | 68.08 | 578,760 | -0.78(-1.13%) |
Apr 08, 2016 | 68.75 | 69.92 | 68.50 | 68.86 | 415,471 | +0.38(+0.55%) |
Apr 07, 2016 | 69.10 | 69.82 | 68.24 | 68.48 | 546,872 | -1.07(-1.54%) |
Apr 06, 2016 | 68.19 | 69.88 | 68.06 | 69.55 | 800,454 | +1.32(+1.94%) |
Apr 05, 2016 | 68.33 | 68.54 | 67.85 | 68.23 | 771,827 | -0.49(-0.71%) |
Apr 04, 2016 | 69.24 | 70.20 | 68.60 | 68.72 | 1,091,583 | -0.68(-0.97%) |