Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.71 | 76.95 | 75.46 | 76.70 | 42,796 | +1.62(+2.16%) |
Jun 29, 2016 | 74.95 | 75.16 | 74.66 | 75.08 | 42,796 | +1.83(+2.50%) |
Jun 28, 2016 | 73.88 | 74.02 | 72.54 | 73.25 | 520,078 | +0.87(+1.20%) |
Jun 27, 2016 | 72.56 | 72.60 | 71.05 | 72.38 | 145,662 | -2.21(-2.96%) |
Jun 24, 2016 | 73.82 | 75.44 | 73.75 | 74.59 | 172,084 | -7.60(-9.25%) |
Jun 23, 2016 | 81.32 | 82.49 | 80.64 | 82.19 | 57,139 | +2.69(+3.38%) |
Jun 22, 2016 | 80.04 | 80.28 | 79.41 | 79.50 | 35,097 | +0.60(+0.76%) |
Jun 21, 2016 | 79.08 | 79.49 | 78.59 | 78.90 | 35,336 | +0.28(+0.36%) |
Jun 20, 2016 | 79.30 | 79.47 | 78.46 | 78.62 | 55,426 | +1.87(+2.44%) |
Jun 17, 2016 | 76.56 | 76.93 | 76.03 | 76.75 | 65,476 | -0.50(-0.65%) |
Jun 16, 2016 | 74.99 | 77.25 | 74.28 | 77.25 | 26,414 | +0.95(+1.25%) |
Jun 15, 2016 | 76.33 | 76.93 | 76.26 | 76.30 | 27,191 | +1.43(+1.91%) |
Jun 14, 2016 | 75.36 | 75.51 | 74.32 | 74.87 | 45,275 | -0.30(-0.40%) |
Jun 13, 2016 | 75.26 | 76.11 | 75.00 | 75.17 | 134,933 | -0.96(-1.26%) |
Jun 10, 2016 | 76.16 | 76.70 | 75.85 | 76.13 | 40,035 | -2.72(-3.45%) |
Jun 09, 2016 | 78.48 | 78.90 | 78.33 | 78.85 | 25,618 | -1.22(-1.53%) |
Jun 08, 2016 | 80.13 | 80.27 | 79.75 | 80.07 | 30,502 | +0.09(+0.12%) |
Jun 07, 2016 | 80.21 | 80.50 | 79.92 | 79.98 | 28,439 | +1.66(+2.11%) |
Jun 06, 2016 | 78.07 | 78.56 | 78.04 | 78.33 | 44,313 | +0.73(+0.94%) |
Jun 03, 2016 | 77.63 | 77.65 | 76.75 | 77.59 | 33,720 | -0.22(-0.29%) |
Jun 02, 2016 | 77.89 | 77.98 | 77.53 | 77.82 | 35,319 | -0.08(-0.10%) |
Jun 01, 2016 | 77.27 | 77.94 | 77.02 | 77.90 | 30,233 | +0.58(+0.75%) |
May 31, 2016 | 78.12 | 78.42 | 77.18 | 77.32 | 27,646 | -0.57(-0.73%) |
May 27, 2016 | 77.89 | 77.89 | 77.89 | 0 | -0.25(-0.31%) | |
May 26, 2016 | 78.97 | 79.12 | 77.70 | 78.14 | 145,937 | +0.40(+0.51%) |
May 25, 2016 | 77.55 | 77.99 | 77.50 | 77.74 | 24,388 | +0.26(+0.34%) |
May 24, 2016 | 76.42 | 77.49 | 76.42 | 77.48 | 38,713 | +1.99(+2.64%) |
May 23, 2016 | 75.19 | 75.70 | 75.04 | 75.49 | 54,175 | +0.04(+0.05%) |
May 20, 2016 | 75.26 | 75.55 | 75.03 | 75.45 | 23,483 | +0.48(+0.64%) |
May 19, 2016 | 74.49 | 75.06 | 74.24 | 74.97 | 30,906 | -0.75(-0.99%) |
May 18, 2016 | 75.76 | 76.59 | 75.36 | 75.72 | 35,704 | -0.48(-0.63%) |
May 17, 2016 | 76.66 | 77.00 | 76.20 | 76.20 | 45,609 | -0.70(-0.91%) |
May 16, 2016 | 76.50 | 76.90 | 76.36 | 76.90 | 30,768 | +0.59(+0.78%) |
May 13, 2016 | 76.91 | 77.31 | 75.95 | 76.31 | 48,790 | -0.08(-0.11%) |
May 12, 2016 | 77.61 | 77.61 | 75.93 | 76.39 | 31,444 | -1.52(-1.95%) |
May 11, 2016 | 78.17 | 78.44 | 77.91 | 77.91 | 50,644 | -1.02(-1.29%) |
May 10, 2016 | 78.32 | 78.93 | 78.23 | 78.93 | 51,025 | +0.61(+0.78%) |
May 09, 2016 | 78.96 | 78.96 | 78.25 | 78.32 | 42,979 | -0.07(-0.09%) |
May 06, 2016 | 77.51 | 78.61 | 77.48 | 78.39 | 70,975 | +0.85(+1.10%) |
May 05, 2016 | 77.43 | 77.70 | 77.25 | 77.54 | 172,177 | +0.45(+0.58%) |
May 04, 2016 | 77.89 | 78.19 | 77.03 | 77.09 | 40,720 | -1.45(-1.85%) |
May 03, 2016 | 78.98 | 78.98 | 78.40 | 78.54 | 38,964 | -2.04(-2.53%) |
May 02, 2016 | 80.11 | 80.58 | 80.01 | 80.58 | 30,647 | +0.76(+0.95%) |
Apr 29, 2016 | 79.60 | 80.25 | 79.41 | 79.82 | 38,617 | +1.02(+1.30%) |
Apr 28, 2016 | 78.45 | 79.82 | 78.23 | 78.80 | 43,518 | -0.05(-0.07%) |
Apr 27, 2016 | 78.06 | 78.90 | 77.97 | 78.85 | 52,407 | -1.08(-1.35%) |
Apr 26, 2016 | 79.91 | 80.05 | 79.40 | 79.93 | 65,878 | +0.55(+0.69%) |
Apr 25, 2016 | 79.16 | 79.38 | 78.84 | 79.38 | 48,467 | -0.54(-0.68%) |
Apr 22, 2016 | 80.11 | 80.17 | 79.50 | 79.92 | 43,521 | -0.19(-0.24%) |
Apr 21, 2016 | 80.65 | 80.73 | 79.93 | 80.11 | 34,007 | -0.36(-0.45%) |
Apr 20, 2016 | 79.93 | 80.78 | 79.73 | 80.47 | 41,885 | +0.69(+0.86%) |
Apr 19, 2016 | 79.33 | 79.90 | 79.32 | 79.78 | 57,585 | +2.14(+2.76%) |
Apr 18, 2016 | 76.25 | 77.75 | 76.18 | 77.64 | 66,951 | +0.62(+0.80%) |
Apr 15, 2016 | 77.04 | 77.32 | 76.88 | 77.02 | 37,751 | +0.16(+0.21%) |
Apr 14, 2016 | 77.04 | 77.35 | 76.74 | 76.86 | 248,543 | +1.32(+1.75%) |
Apr 13, 2016 | 75.47 | 75.75 | 75.12 | 75.54 | 208,643 | +1.22(+1.64%) |
Apr 12, 2016 | 73.42 | 74.32 | 73.02 | 74.32 | 205,084 | +1.32(+1.81%) |
Apr 11, 2016 | 73.50 | 73.95 | 73.00 | 73.00 | 161,065 | +1.06(+1.47%) |
Apr 08, 2016 | 72.25 | 72.36 | 71.72 | 71.94 | 35,607 | +1.86(+2.65%) |
Apr 07, 2016 | 70.82 | 70.90 | 69.98 | 70.08 | 45,547 | -2.07(-2.87%) |
Apr 06, 2016 | 70.87 | 72.20 | 70.79 | 72.15 | 57,353 | +0.53(+0.74%) |
Apr 05, 2016 | 71.56 | 71.90 | 71.30 | 71.62 | 358,092 | -2.27(-3.07%) |
Apr 04, 2016 | 74.12 | 74.38 | 73.51 | 73.89 | 177,040 | -0.34(-0.46%) |