Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.49 | 69.26 | 68.09 | 69.19 | 597,678 | +0.65(+0.95%) |
Jun 29, 2016 | 68.80 | 69.21 | 67.34 | 68.54 | 608,223 | +0.23(+0.34%) |
Jun 28, 2016 | 66.39 | 68.35 | 66.39 | 68.31 | 908,965 | +2.73(+4.16%) |
Jun 27, 2016 | 71.00 | 71.00 | 65.33 | 65.58 | 1,174,164 | -6.18(-8.61%) |
Jun 24, 2016 | 74.65 | 74.65 | 70.77 | 71.76 | 5,532,027 | -6.53(-8.34%) |
Jun 23, 2016 | 76.82 | 78.34 | 75.85 | 78.29 | 583,481 | +2.18(+2.86%) |
Jun 22, 2016 | 77.18 | 77.22 | 76.08 | 76.11 | 311,485 | -0.72(-0.94%) |
Jun 21, 2016 | 77.13 | 77.32 | 75.87 | 76.83 | 300,463 | -0.20(-0.26%) |
Jun 20, 2016 | 76.92 | 77.36 | 76.44 | 77.03 | 469,189 | +0.86(+1.13%) |
Jun 17, 2016 | 76.95 | 77.42 | 75.51 | 76.17 | 482,550 | -0.91(-1.18%) |
Jun 16, 2016 | 76.35 | 77.15 | 75.70 | 77.08 | 326,486 | +0.27(+0.35%) |
Jun 15, 2016 | 77.19 | 77.44 | 76.49 | 76.81 | 328,789 | -0.15(-0.19%) |
Jun 14, 2016 | 77.34 | 77.38 | 76.04 | 76.96 | 308,140 | -0.77(-0.99%) |
Jun 13, 2016 | 78.21 | 78.73 | 77.52 | 77.73 | 936,564 | -0.83(-1.06%) |
Jun 10, 2016 | 78.93 | 79.01 | 77.30 | 78.56 | 491,125 | -2.12(-2.63%) |
Jun 09, 2016 | 80.82 | 81.02 | 79.86 | 80.68 | 364,907 | -0.50(-0.62%) |
Jun 08, 2016 | 80.89 | 81.58 | 80.57 | 81.18 | 343,594 | +0.05(+0.06%) |
Jun 07, 2016 | 81.21 | 81.69 | 80.73 | 81.13 | 311,005 | -0.06(-0.07%) |
Jun 06, 2016 | 81.40 | 81.71 | 80.63 | 81.19 | 259,653 | -0.14(-0.17%) |
Jun 03, 2016 | 81.51 | 81.51 | 80.81 | 81.33 | 282,713 | -0.58(-0.71%) |
Jun 02, 2016 | 80.30 | 82.12 | 80.22 | 81.91 | 622,684 | +1.53(+1.90%) |
Jun 01, 2016 | 79.34 | 80.39 | 79.03 | 80.38 | 413,055 | +0.57(+0.71%) |
May 31, 2016 | 80.21 | 80.48 | 79.23 | 79.81 | 299,427 | +0.04(+0.05%) |
May 27, 2016 | 79.60 | 79.77 | 79.77 | 79.77 | 210,500 | +0.44(+0.55%) |
May 26, 2016 | 80.15 | 80.55 | 79.01 | 79.33 | 242,559 | -0.81(-1.01%) |
May 25, 2016 | 80.51 | 80.51 | 79.49 | 80.14 | 243,735 | -0.19(-0.24%) |
May 24, 2016 | 78.82 | 80.47 | 78.55 | 80.33 | 326,704 | +2.20(+2.82%) |
May 23, 2016 | 78.00 | 78.80 | 77.75 | 78.13 | 339,867 | +0.28(+0.36%) |
May 20, 2016 | 76.91 | 77.91 | 76.49 | 77.85 | 361,318 | +1.25(+1.63%) |
May 19, 2016 | 75.52 | 76.95 | 74.96 | 76.60 | 293,721 | +0.57(+0.75%) |
May 18, 2016 | 75.17 | 76.48 | 74.50 | 76.03 | 296,824 | +0.65(+0.86%) |
May 17, 2016 | 74.57 | 75.85 | 74.36 | 75.38 | 426,401 | +0.42(+0.56%) |
May 16, 2016 | 74.53 | 75.29 | 74.11 | 74.96 | 342,270 | +0.45(+0.60%) |
May 13, 2016 | 75.24 | 75.76 | 74.22 | 74.51 | 250,553 | -0.75(-1.00%) |
May 12, 2016 | 76.10 | 76.18 | 74.37 | 75.26 | 249,868 | -0.82(-1.08%) |
May 11, 2016 | 76.55 | 76.71 | 75.74 | 76.08 | 194,354 | -0.78(-1.01%) |
May 10, 2016 | 76.91 | 77.19 | 75.52 | 76.86 | 165,261 | +0.52(+0.68%) |
May 09, 2016 | 75.96 | 77.64 | 75.41 | 76.34 | 206,428 | +0.10(+0.13%) |
May 06, 2016 | 75.51 | 76.25 | 74.69 | 76.24 | 183,048 | +0.55(+0.73%) |
May 05, 2016 | 76.46 | 76.81 | 74.87 | 75.69 | 258,173 | -0.47(-0.62%) |
May 04, 2016 | 75.09 | 76.35 | 74.81 | 76.16 | 319,339 | +0.35(+0.46%) |
May 03, 2016 | 77.49 | 77.84 | 75.60 | 75.81 | 226,445 | -1.99(-2.56%) |
May 02, 2016 | 77.00 | 77.85 | 76.56 | 77.80 | 261,590 | +0.70(+0.91%) |
Apr 29, 2016 | 77.82 | 77.95 | 74.71 | 77.10 | 405,539 | -0.68(-0.87%) |
Apr 28, 2016 | 78.16 | 79.74 | 76.67 | 77.78 | 323,202 | -0.40(-0.51%) |
Apr 27, 2016 | 75.80 | 78.46 | 75.33 | 78.18 | 650,596 | +3.19(+4.25%) |
Apr 26, 2016 | 74.92 | 75.42 | 73.84 | 74.99 | 595,171 | +0.00(+0.00%) |
Apr 25, 2016 | 74.65 | 75.39 | 74.47 | 74.99 | 381,986 | +0.08(+0.11%) |
Apr 22, 2016 | 74.61 | 75.52 | 74.34 | 74.91 | 362,245 | +0.03(+0.04%) |
Apr 21, 2016 | 74.77 | 75.60 | 74.67 | 74.88 | 195,985 | -0.15(-0.20%) |
Apr 20, 2016 | 74.73 | 75.34 | 74.31 | 75.03 | 163,205 | +0.10(+0.13%) |
Apr 19, 2016 | 75.00 | 75.25 | 74.30 | 74.93 | 273,776 | +0.33(+0.44%) |
Apr 18, 2016 | 74.39 | 74.99 | 73.77 | 74.60 | 189,155 | +0.14(+0.19%) |
Apr 15, 2016 | 73.80 | 75.06 | 73.65 | 74.46 | 235,806 | +0.23(+0.31%) |
Apr 14, 2016 | 74.43 | 74.43 | 73.53 | 74.23 | 191,657 | -0.38(-0.51%) |
Apr 13, 2016 | 74.08 | 75.20 | 74.08 | 74.61 | 278,113 | +0.66(+0.89%) |
Apr 12, 2016 | 72.88 | 74.17 | 72.28 | 73.95 | 209,549 | +1.21(+1.66%) |
Apr 11, 2016 | 74.28 | 74.75 | 72.71 | 72.74 | 162,122 | -1.12(-1.52%) |
Apr 08, 2016 | 73.45 | 74.50 | 73.01 | 73.86 | 147,046 | +0.81(+1.11%) |
Apr 07, 2016 | 73.67 | 73.97 | 72.50 | 73.05 | 300,890 | -1.00(-1.35%) |
Apr 06, 2016 | 72.68 | 74.12 | 72.59 | 74.05 | 378,232 | +1.33(+1.83%) |
Apr 05, 2016 | 73.58 | 74.06 | 72.61 | 72.72 | 242,267 | -1.12(-1.52%) |
Apr 04, 2016 | 74.43 | 74.99 | 73.45 | 73.84 | 159,401 | -0.58(-0.78%) |