Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.78 | 71.99 | 69.96 | 71.82 | 7,646,426 | +0.02(+0.03%) |
Jun 29, 2016 | 71.64 | 72.82 | 71.25 | 71.80 | 5,820,389 | +1.70(+2.42%) |
Jun 28, 2016 | 71.32 | 71.51 | 69.40 | 70.11 | 5,187,356 | +1.31(+1.91%) |
Jun 27, 2016 | 71.05 | 71.51 | 67.50 | 68.80 | 11,695,044 | -4.61(-6.28%) |
Jun 24, 2016 | 74.75 | 77.18 | 72.24 | 73.41 | 10,986,435 | -6.68(-8.34%) |
Jun 23, 2016 | 79.57 | 80.12 | 79.37 | 80.09 | 3,382,805 | +1.32(+1.68%) |
Jun 22, 2016 | 78.39 | 79.68 | 78.33 | 78.77 | 2,837,850 | +0.05(+0.06%) |
Jun 21, 2016 | 78.73 | 78.95 | 78.20 | 78.72 | 2,697,617 | +0.48(+0.61%) |
Jun 20, 2016 | 79.74 | 80.01 | 78.08 | 78.25 | 3,454,713 | +0.30(+0.39%) |
Jun 17, 2016 | 79.05 | 79.05 | 77.15 | 77.94 | 4,276,899 | -1.02(-1.29%) |
Jun 16, 2016 | 77.95 | 79.03 | 76.85 | 78.96 | 4,012,992 | +0.13(+0.16%) |
Jun 15, 2016 | 80.41 | 80.58 | 78.68 | 78.83 | 4,922,258 | -1.27(-1.58%) |
Jun 14, 2016 | 80.71 | 80.81 | 78.70 | 80.10 | 4,478,335 | -0.03(-0.03%) |
Jun 13, 2016 | 80.13 | 81.48 | 79.98 | 80.13 | 3,405,699 | -0.94(-1.16%) |
Jun 10, 2016 | 81.82 | 82.23 | 80.64 | 81.07 | 3,792,706 | -1.71(-2.06%) |
Jun 09, 2016 | 82.51 | 82.96 | 81.92 | 82.78 | 2,826,494 | -0.19(-0.23%) |
Jun 08, 2016 | 82.97 | 83.11 | 82.57 | 82.97 | 3,908,314 | +0.01(+0.01%) |
Jun 07, 2016 | 83.29 | 83.29 | 82.78 | 82.96 | 5,043,851 | +0.21(+0.25%) |
Jun 06, 2016 | 83.12 | 83.24 | 82.63 | 82.75 | 7,261,099 | -1.66(-1.97%) |
Jun 03, 2016 | 86.18 | 86.18 | 84.08 | 84.41 | 4,770,108 | -1.31(-1.53%) |
Jun 02, 2016 | 86.13 | 86.27 | 85.32 | 85.72 | 4,281,698 | -0.77(-0.89%) |
Jun 01, 2016 | 86.27 | 86.50 | 85.68 | 86.49 | 4,768,666 | -0.14(-0.16%) |
May 31, 2016 | 85.09 | 86.63 | 84.59 | 86.63 | 31,819,940 | +2.17(+2.57%) |
May 27, 2016 | 83.77 | 84.45 | 84.45 | 84.45 | 3,229,678 | +0.72(+0.87%) |
May 26, 2016 | 83.88 | 84.78 | 83.37 | 83.73 | 2,756,528 | -0.57(-0.67%) |
May 25, 2016 | 84.51 | 85.08 | 83.43 | 84.30 | 3,191,111 | +0.34(+0.40%) |
May 24, 2016 | 82.83 | 84.26 | 81.82 | 83.96 | 5,690,351 | +2.40(+2.95%) |
May 23, 2016 | 82.06 | 82.85 | 81.43 | 81.56 | 2,812,217 | +0.52(+0.64%) |
May 20, 2016 | 80.22 | 81.42 | 79.76 | 81.03 | 4,526,168 | +1.80(+2.27%) |
May 19, 2016 | 79.78 | 80.54 | 78.42 | 79.24 | 2,227,951 | -0.55(-0.69%) |
May 18, 2016 | 77.89 | 80.24 | 77.52 | 79.79 | 4,077,313 | +2.09(+2.69%) |
May 17, 2016 | 78.52 | 78.77 | 77.27 | 77.70 | 2,425,605 | -0.20(-0.26%) |
May 16, 2016 | 77.73 | 78.79 | 77.01 | 77.90 | 2,983,091 | +1.74(+2.29%) |
May 13, 2016 | 76.63 | 77.68 | 76.09 | 76.16 | 3,012,624 | -0.16(-0.22%) |
May 12, 2016 | 78.41 | 78.84 | 75.13 | 76.32 | 4,660,802 | -2.15(-2.73%) |
May 11, 2016 | 78.42 | 79.64 | 78.40 | 78.47 | 1,717,578 | -0.44(-0.56%) |
May 10, 2016 | 78.25 | 79.20 | 78.13 | 78.91 | 2,178,802 | +0.94(+1.21%) |
May 09, 2016 | 78.41 | 79.30 | 77.53 | 77.96 | 2,449,824 | -0.29(-0.37%) |
May 06, 2016 | 77.87 | 79.15 | 77.24 | 78.26 | 3,013,878 | +0.11(+0.14%) |
May 05, 2016 | 78.74 | 79.06 | 77.77 | 78.15 | 5,432,061 | +1.30(+1.69%) |
May 04, 2016 | 77.59 | 78.42 | 76.75 | 76.84 | 3,647,178 | -1.51(-1.93%) |
May 03, 2016 | 78.54 | 78.87 | 77.48 | 78.36 | 3,842,322 | -0.80(-1.01%) |
May 02, 2016 | 78.04 | 79.40 | 77.35 | 79.15 | 3,997,033 | +0.97(+1.24%) |
Apr 29, 2016 | 79.07 | 79.23 | 76.68 | 78.18 | 8,778,068 | -0.54(-0.69%) |
Apr 28, 2016 | 80.91 | 83.59 | 78.18 | 78.72 | 5,990,362 | -2.81(-3.45%) |
Apr 27, 2016 | 78.84 | 81.58 | 78.79 | 81.54 | 7,147,354 | +2.06(+2.60%) |
Apr 26, 2016 | 79.88 | 82.32 | 78.69 | 79.48 | 19,820,522 | +3.07(+4.02%) |
Apr 25, 2016 | 76.82 | 77.63 | 75.08 | 76.40 | 4,971,575 | -0.96(-1.24%) |
Apr 22, 2016 | 76.78 | 78.29 | 75.91 | 77.37 | 3,693,085 | +0.23(+0.30%) |
Apr 21, 2016 | 77.77 | 77.90 | 76.79 | 77.14 | 1,756,193 | -0.80(-1.02%) |
Apr 20, 2016 | 76.64 | 78.48 | 76.17 | 77.94 | 3,285,388 | +1.94(+2.56%) |
Apr 19, 2016 | 77.07 | 77.32 | 75.13 | 75.99 | 3,282,716 | -1.14(-1.47%) |
Apr 18, 2016 | 77.03 | 77.63 | 76.66 | 77.13 | 3,300,387 | -0.23(-0.30%) |
Apr 15, 2016 | 77.40 | 77.88 | 77.01 | 77.36 | 5,827,987 | -1.02(-1.30%) |
Apr 14, 2016 | 77.30 | 78.49 | 76.77 | 78.38 | 6,130,578 | +0.40(+0.52%) |
Apr 13, 2016 | 76.51 | 78.34 | 76.18 | 77.97 | 4,533,686 | +2.16(+2.85%) |
Apr 12, 2016 | 76.55 | 76.55 | 74.84 | 75.81 | 2,794,179 | -0.27(-0.35%) |
Apr 11, 2016 | 76.59 | 77.24 | 76.04 | 76.07 | 2,846,211 | +0.22(+0.29%) |
Apr 08, 2016 | 76.56 | 77.55 | 75.42 | 75.85 | 3,795,959 | +1.36(+1.82%) |
Apr 07, 2016 | 75.63 | 75.82 | 74.25 | 74.50 | 2,311,540 | -1.61(-2.12%) |
Apr 06, 2016 | 73.82 | 76.25 | 73.82 | 76.11 | 2,016,138 | +1.74(+2.34%) |
Apr 05, 2016 | 73.88 | 74.98 | 73.71 | 74.37 | 2,048,771 | -0.41(-0.55%) |
Apr 04, 2016 | 74.44 | 75.62 | 74.14 | 74.78 | 2,183,220 | -0.44(-0.59%) |